Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2012 | CNY | 5.43 | 5.48 | 5.12 | 5.2 | 5.2 | -0.23 (-4.24%) | 676,673 |
27 Nov 2012 | CNY | 5.77 | 5.77 | 5.37 | 5.43 | 5.43 | -0.34 (-5.89%) | 770,018 |
26 Nov 2012 | CNY | 5.83 | 5.86 | 5.76 | 5.77 | 5.77 | -0.05 (-0.86%) | 287,810 |
23 Nov 2012 | CNY | 5.84 | 5.9 | 5.81 | 5.82 | 5.82 | +0.04 (+0.69%) | 461,000 |
22 Nov 2012 | CNY | 5.87 | 5.93 | 5.78 | 5.78 | 5.78 | -0.14 (-2.36%) | 356,380 |
21 Nov 2012 | CNY | 5.85 | 5.95 | 5.78 | 5.92 | 5.92 | +0.07 (+1.20%) | 372,603 |
20 Nov 2012 | CNY | 5.84 | 5.88 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 515,797 |
19 Nov 2012 | CNY | 5.85 | 5.88 | 5.72 | 5.85 | 5.85 | +0.01 (+0.17%) | 623,493 |
16 Nov 2012 | CNY | 5.95 | 6 | 5.81 | 5.84 | 5.84 | -0.11 (-1.85%) | 420,190 |
15 Nov 2012 | CNY | 6.17 | 6.17 | 5.93 | 5.95 | 5.95 | -0.22 (-3.57%) | 706,059 |
14 Nov 2012 | CNY | 6.27 | 6.27 | 6.13 | 6.17 | 6.17 | -0.04 (-0.64%) | 443,391 |
13 Nov 2012 | CNY | 6.3 | 6.36 | 6.2 | 6.21 | 6.21 | -0.09 (-1.43%) | 469,026 |
12 Nov 2012 | CNY | 6.27 | 6.32 | 6.25 | 6.3 | 6.3 | +0.04 (+0.64%) | 337,531 |
9 Nov 2012 | CNY | 6.3 | 6.34 | 6.25 | 6.26 | 6.26 | -0.04 (-0.63%) | 440,016 |
8 Nov 2012 | CNY | 6.35 | 6.4 | 6.29 | 6.3 | 6.3 | -0.1 (-1.56%) | 595,037 |
7 Nov 2012 | CNY | 6.36 | 6.4 | 6.34 | 6.4 | 6.4 | +0.04 (+0.63%) | 407,269 |
6 Nov 2012 | CNY | 6.4 | 6.41 | 6.27 | 6.36 | 6.36 | -0.04 (-0.63%) | 768,030 |
5 Nov 2012 | CNY | 6.48 | 6.48 | 6.38 | 6.4 | 6.4 | -0.05 (-0.78%) | 676,543 |
2 Nov 2012 | CNY | 6.48 | 6.49 | 6.42 | 6.45 | 6.45 | +0.02 (+0.31%) | 674,815 |
1 Nov 2012 | CNY | 6.35 | 6.48 | 6.34 | 6.43 | 6.43 | +0.07 (+1.10%) | 666,266 |
31 Oct 2012 | CNY | 6.34 | 6.36 | 6.3 | 6.36 | 6.36 | +0.02 (+0.32%) | 358,669 |
30 Oct 2012 | CNY | 6.22 | 6.35 | 6.22 | 6.34 | 6.34 | +0.05 (+0.79%) | 393,829 |
29 Oct 2012 | CNY | 6.37 | 6.37 | 6.2 | 6.29 | 6.29 | -0.08 (-1.26%) | 577,576 |
26 Oct 2012 | CNY | 6.66 | 6.67 | 6.34 | 6.37 | 6.37 | -0.31 (-4.64%) | 1,701,683 |
25 Oct 2012 | CNY | 6.75 | 6.84 | 6.66 | 6.68 | 6.68 | -0.1 (-1.47%) | 1,946,362 |
24 Oct 2012 | CNY | 6.68 | 6.79 | 6.64 | 6.78 | 6.78 | +0.08 (+1.19%) | 2,192,452 |
23 Oct 2012 | CNY | 6.7 | 6.77 | 6.67 | 6.7 | 6.7 | -0.02 (-0.30%) | 1,458,729 |
22 Oct 2012 | CNY | 6.61 | 6.75 | 6.6 | 6.72 | 6.72 | +0.05 (+0.75%) | 1,313,275 |
19 Oct 2012 | CNY | 6.75 | 6.75 | 6.66 | 6.67 | 6.67 | -0.11 (-1.62%) | 2,022,722 |
18 Oct 2012 | CNY | 6.73 | 6.84 | 6.56 | 6.78 | 6.78 | -0.13 (-1.88%) | 5,975,292 |