Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2013 | CNY | 6.33 | 6.54 | 6.31 | 6.51 | 6.51 | +0.18 (+2.84%) | 2,374,289 |
11 Jan 2013 | CNY | 6.54 | 6.58 | 6.31 | 6.33 | 6.33 | -0.19 (-2.91%) | 1,945,172 |
10 Jan 2013 | CNY | 6.52 | 6.62 | 6.47 | 6.52 | 6.52 | -0.03 (-0.46%) | 2,039,477 |
9 Jan 2013 | CNY | 6.6 | 6.63 | 6.46 | 6.55 | 6.55 | -0.09 (-1.36%) | 2,802,709 |
8 Jan 2013 | CNY | 6.73 | 6.75 | 6.44 | 6.64 | 6.64 | -0.13 (-1.92%) | 4,095,497 |
7 Jan 2013 | CNY | 6.75 | 7 | 6.71 | 6.77 | 6.77 | -0.2 (-2.87%) | 7,177,035 |
4 Jan 2013 | CNY | 6.48 | 7.04 | 6.37 | 6.97 | 6.97 | +0.47 (+7.23%) | 5,721,357 |
31 Dec 2012 | CNY | 6.19 | 6.63 | 6.12 | 6.5 | 6.5 | +0.28 (+4.50%) | 3,593,141 |
28 Dec 2012 | CNY | 5.93 | 6.3 | 5.84 | 6.22 | 6.22 | +0.31 (+5.25%) | 3,448,718 |
27 Dec 2012 | CNY | 6.02 | 6.03 | 5.9 | 5.91 | 5.91 | -0.1 (-1.66%) | 1,260,929 |
26 Dec 2012 | CNY | 5.96 | 6.03 | 5.94 | 6.01 | 6.01 | +0.06 (+1.01%) | 1,562,676 |
25 Dec 2012 | CNY | 5.85 | 5.97 | 5.79 | 5.95 | 5.95 | +0.12 (+2.06%) | 1,682,901 |
24 Dec 2012 | CNY | 5.81 | 5.92 | 5.79 | 5.83 | 5.83 | +0.02 (+0.34%) | 758,070 |
21 Dec 2012 | CNY | 5.89 | 5.91 | 5.78 | 5.81 | 5.81 | -0.05 (-0.85%) | 1,169,478 |
20 Dec 2012 | CNY | 5.96 | 6 | 5.8 | 5.86 | 5.86 | -0.13 (-2.17%) | 1,269,616 |
19 Dec 2012 | CNY | 5.87 | 6 | 5.85 | 5.99 | 5.99 | +0.11 (+1.87%) | 1,473,055 |
18 Dec 2012 | CNY | 5.87 | 6.04 | 5.8 | 5.88 | 5.88 | -0.02 (-0.34%) | 1,405,988 |
17 Dec 2012 | CNY | 5.84 | 6.15 | 5.75 | 5.9 | 5.9 | +0.06 (+1.03%) | 2,474,916 |
14 Dec 2012 | CNY | 5.6 | 5.85 | 5.56 | 5.84 | 5.84 | +0.13 (+2.28%) | 3,450,782 |
13 Dec 2012 | CNY | 5.5 | 6.03 | 5.43 | 5.71 | 5.71 | +0.21 (+3.82%) | 4,332,907 |
12 Dec 2012 | CNY | 5.5 | 5.53 | 5.45 | 5.5 | 5.5 | -0.01 (-0.18%) | 758,890 |
11 Dec 2012 | CNY | 5.54 | 5.55 | 5.44 | 5.51 | 5.51 | -0.03 (-0.54%) | 1,156,746 |
10 Dec 2012 | CNY | 5.52 | 5.58 | 5.48 | 5.54 | 5.54 | +0.06 (+1.09%) | 922,489 |
7 Dec 2012 | CNY | 5.33 | 5.51 | 5.33 | 5.48 | 5.48 | +0.12 (+2.24%) | 775,616 |
6 Dec 2012 | CNY | 5.28 | 5.37 | 5.27 | 5.36 | 5.36 | +0.06 (+1.13%) | 716,754 |
5 Dec 2012 | CNY | 5.1 | 5.36 | 5.1 | 5.3 | 5.3 | +0.17 (+3.31%) | 1,038,889 |
4 Dec 2012 | CNY | 5.08 | 5.16 | 5.02 | 5.13 | 5.13 | +0.04 (+0.79%) | 416,382 |
3 Dec 2012 | CNY | 5.3 | 5.3 | 5.03 | 5.09 | 5.09 | -0.16 (-3.05%) | 529,799 |
30 Nov 2012 | CNY | 5.19 | 5.29 | 5.18 | 5.25 | 5.25 | +0.07 (+1.35%) | 383,773 |
29 Nov 2012 | CNY | 5.2 | 5.28 | 5.14 | 5.18 | 5.18 | -0.02 (-0.38%) | 387,064 |