Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2012 | CNY | 3.28 | 3.29 | 3.205 | 3.235 | 3.235 | -0.04 (-1.22%) | 42,982,610 |
28 Dec 2012 | CNY | 3.29 | 3.32 | 3.19 | 3.275 | 3.275 | -0.015 (-0.46%) | 55,580,462 |
27 Dec 2012 | CNY | 3.235 | 3.375 | 3.235 | 3.29 | 3.29 | +0.065 (+2.02%) | 96,597,610 |
26 Dec 2012 | CNY | 3.175 | 3.26 | 3.155 | 3.225 | 3.225 | +0.045 (+1.42%) | 56,817,952 |
25 Dec 2012 | CNY | 3.12 | 3.215 | 3.085 | 3.18 | 3.18 | +0.04 (+1.27%) | 65,187,824 |
24 Dec 2012 | CNY | 3.19 | 3.19 | 3.11 | 3.14 | 3.14 | -0.075 (-2.33%) | 50,932,176 |
21 Dec 2012 | CNY | 3.17 | 3.325 | 3.15 | 3.215 | 3.215 | +0.045 (+1.42%) | 80,264,654 |
20 Dec 2012 | CNY | 3.14 | 3.195 | 3.115 | 3.17 | 3.17 | +0.015 (+0.48%) | 40,644,768 |
19 Dec 2012 | CNY | 3.15 | 3.225 | 3.12 | 3.155 | 3.155 | -0.015 (-0.47%) | 40,264,180 |
18 Dec 2012 | CNY | 3.255 | 3.26 | 3.12 | 3.17 | 3.17 | -0.095 (-2.91%) | 71,106,290 |
17 Dec 2012 | CNY | 3.305 | 3.33 | 3.205 | 3.265 | 3.265 | +0.01 (+0.31%) | 84,339,630 |
14 Dec 2012 | CNY | 3.115 | 3.38 | 3.05 | 3.255 | 3.255 | +0.155 (+5%) | 129,203,232 |
13 Dec 2012 | CNY | 3.21 | 3.215 | 3.09 | 3.1 | 3.1 | -0.145 (-4.47%) | 77,856,100 |
12 Dec 2012 | CNY | 3.1 | 3.25 | 3.06 | 3.245 | 3.245 | +0.2 (+6.57%) | 121,114,986 |
11 Dec 2012 | CNY | 3.145 | 3.345 | 3.035 | 3.045 | 3.045 | 0.0 (0.0%) | 158,722,922 |
10 Dec 2012 | CNY | 2.925 | 3.16 | 2.86 | 3.045 | 3.045 | +0.155 (+5.36%) | 86,234,048 |
7 Dec 2012 | CNY | 2.76 | 2.945 | 2.75 | 2.89 | 2.89 | +0.13 (+4.71%) | 56,450,704 |
6 Dec 2012 | CNY | 2.735 | 2.795 | 2.71 | 2.76 | 2.76 | +0.02 (+0.73%) | 30,321,658 |
5 Dec 2012 | CNY | 2.55 | 2.82 | 2.515 | 2.74 | 2.74 | +0.17 (+6.61%) | 43,370,584 |
4 Dec 2012 | CNY | 2.625 | 2.625 | 2.43 | 2.57 | 2.57 | -0.12 (-4.46%) | 32,874,776 |
3 Dec 2012 | CNY | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
30 Nov 2012 | CNY | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
29 Nov 2012 | CNY | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
28 Nov 2012 | CNY | 2.65 | 2.695 | 2.605 | 2.69 | 2.69 | +0.015 (+0.56%) | 18,974,998 |
27 Nov 2012 | CNY | 2.745 | 2.775 | 2.665 | 2.675 | 2.675 | -0.085 (-3.08%) | 23,988,076 |
26 Nov 2012 | CNY | 2.85 | 2.865 | 2.75 | 2.76 | 2.76 | -0.115 (-4%) | 32,876,382 |
23 Nov 2012 | CNY | 2.885 | 2.925 | 2.86 | 2.875 | 2.875 | -0.015 (-0.52%) | 21,697,650 |
22 Nov 2012 | CNY | 2.925 | 2.95 | 2.875 | 2.89 | 2.89 | -0.08 (-2.69%) | 35,352,200 |
21 Nov 2012 | CNY | 2.935 | 3.05 | 2.91 | 2.97 | 2.97 | +0.105 (+3.66%) | 75,271,228 |
20 Nov 2012 | CNY | 2.945 | 2.965 | 2.845 | 2.865 | 2.865 | -0.075 (-2.55%) | 24,356,202 |