Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2012 | CNY | 5.3837 | 5.4091 | 5.2621 | 5.3903 | 5.3903 | -0.002 (-0.04%) | 2,073,545 |
20 Nov 2012 | CNY | 5.312 | 5.4676 | 5.3092 | 5.3922 | 5.3922 | +0.07 (+1.31%) | 3,339,005 |
19 Nov 2012 | CNY | 5.246 | 5.3347 | 5.246 | 5.3224 | 5.3224 | +0.032 (+0.60%) | 1,488,111 |
16 Nov 2012 | CNY | 5.2781 | 5.3017 | 5.2319 | 5.2904 | 5.2904 | -0.015 (-0.28%) | 1,272,026 |
15 Nov 2012 | CNY | 5.3922 | 5.4101 | 5.2234 | 5.3054 | 5.3054 | -0.123 (-2.27%) | 2,986,470 |
14 Nov 2012 | CNY | 5.411 | 5.4563 | 5.3271 | 5.4289 | 5.4289 | -0.009 (-0.16%) | 3,394,613 |
13 Nov 2012 | CNY | 5.2602 | 5.5326 | 5.2376 | 5.4374 | 5.4374 | +0.178 (+3.39%) | 8,122,524 |
12 Nov 2012 | CNY | 5.2413 | 5.297 | 5.2225 | 5.2592 | 5.2592 | 0.0 (0.0%) | 1,487,984 |
9 Nov 2012 | CNY | 5.2046 | 5.2743 | 5.2027 | 5.2592 | 5.2592 | +0.001 (+0.02%) | 1,529,928 |
8 Nov 2012 | CNY | 5.2772 | 5.3045 | 5.2187 | 5.2583 | 5.2583 | -0.072 (-1.34%) | 1,830,261 |
7 Nov 2012 | CNY | 5.3309 | 5.3356 | 5.2517 | 5.3299 | 5.3299 | -0.042 (-0.77%) | 1,811,623 |
6 Nov 2012 | CNY | 5.4393 | 5.4393 | 5.2017 | 5.3714 | 5.3714 | -0.078 (-1.44%) | 4,874,089 |
5 Nov 2012 | CNY | 5.394 | 5.4666 | 5.3545 | 5.4497 | 5.4497 | +0.039 (+0.72%) | 3,343,970 |
2 Nov 2012 | CNY | 5.4487 | 5.4487 | 5.378 | 5.411 | 5.411 | +0.038 (+0.70%) | 3,267,497 |
1 Nov 2012 | CNY | 5.3441 | 5.5241 | 5.3262 | 5.3733 | 5.3733 | +0.044 (+0.83%) | 4,739,611 |
31 Oct 2012 | CNY | 5.3516 | 5.3714 | 5.3035 | 5.329 | 5.329 | -0.014 (-0.26%) | 1,795,266 |
30 Oct 2012 | CNY | 5.3073 | 5.3733 | 5.2526 | 5.3431 | 5.3431 | +0.064 (+1.21%) | 3,057,501 |
29 Oct 2012 | CNY | 5.3054 | 5.3054 | 5.2131 | 5.279 | 5.279 | -0.029 (-0.55%) | 1,779,523 |
26 Oct 2012 | CNY | 5.4487 | 5.4487 | 5.279 | 5.3083 | 5.3083 | -0.223 (-4.04%) | 3,599,527 |
25 Oct 2012 | CNY | 5.5336 | 5.5336 | 5.3356 | 5.5317 | 5.5317 | -0.002 (-0.03%) | 4,851,239 |
24 Oct 2012 | CNY | 5.4063 | 5.5901 | 5.4063 | 5.5336 | 5.5336 | +0.129 (+2.39%) | 6,457,471 |
23 Oct 2012 | CNY | 5.379 | 5.4996 | 5.379 | 5.4044 | 5.4044 | +0.025 (+0.47%) | 3,839,141 |
22 Oct 2012 | CNY | 5.4299 | 5.4506 | 5.3309 | 5.379 | 5.379 | -0.147 (-2.66%) | 3,227,494 |
19 Oct 2012 | CNY | 5.5618 | 5.6137 | 5.493 | 5.526 | 5.526 | -0.036 (-0.64%) | 4,609,366 |
18 Oct 2012 | CNY | 5.4855 | 5.5996 | 5.4685 | 5.5618 | 5.5618 | +0.03 (+0.54%) | 5,287,419 |
17 Oct 2012 | CNY | 5.6948 | 5.6957 | 5.4204 | 5.5317 | 5.5317 | -0.164 (-2.88%) | 7,404,330 |
16 Oct 2012 | CNY | 5.9229 | 5.9304 | 5.6099 | 5.6957 | 5.6957 | -0.258 (-4.34%) | 7,894,081 |
15 Oct 2012 | CNY | 5.8456 | 6.0002 | 5.8456 | 5.954 | 5.954 | +0.161 (+2.78%) | 9,513,127 |
12 Oct 2012 | CNY | 5.7937 | 6.0266 | 5.7928 | 5.7928 | 5.7928 | -0.644 (-10.00%) | 19,229,917 |
11 Oct 2012 | CNY | 6.5526 | 6.5526 | 6.3377 | 6.4367 | 6.4367 | -0.115 (-1.76%) | 3,642,362 |