Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2012 | CNY | 4.95 | 5 | 4.92 | 4.94 | 4.94 | 0.0 (0.0%) | 762,777 |
19 Nov 2012 | CNY | 4.97 | 4.97 | 4.86 | 4.94 | 4.94 | -0.03 (-0.60%) | 910,950 |
16 Nov 2012 | CNY | 5.1 | 5.1 | 4.84 | 4.97 | 4.97 | -0.07 (-1.39%) | 3,613,181 |
15 Nov 2012 | CNY | 5.04 | 5.1 | 5 | 5.04 | 5.04 | -0.03 (-0.59%) | 1,477,839 |
14 Nov 2012 | CNY | 5.06 | 5.09 | 5 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,455,495 |
13 Nov 2012 | CNY | 5.17 | 5.18 | 5.03 | 5.05 | 5.05 | -0.11 (-2.13%) | 2,440,159 |
12 Nov 2012 | CNY | 5.08 | 5.18 | 5.03 | 5.16 | 5.16 | +0.07 (+1.38%) | 2,698,593 |
9 Nov 2012 | CNY | 5.05 | 5.12 | 5.01 | 5.09 | 5.09 | 0.0 (0.0%) | 1,471,552 |
8 Nov 2012 | CNY | 5.14 | 5.23 | 5.05 | 5.09 | 5.09 | -0.1 (-1.93%) | 4,024,748 |
7 Nov 2012 | CNY | 5.2 | 5.26 | 5.13 | 5.19 | 5.19 | -0.05 (-0.95%) | 2,548,101 |
6 Nov 2012 | CNY | 5.39 | 5.39 | 5.07 | 5.24 | 5.24 | -0.2 (-3.68%) | 5,961,160 |
5 Nov 2012 | CNY | 5.33 | 5.52 | 5.23 | 5.44 | 5.44 | +0.05 (+0.93%) | 8,445,663 |
2 Nov 2012 | CNY | 5.2 | 5.5 | 5.2 | 5.39 | 5.39 | +0.14 (+2.67%) | 9,154,478 |
1 Nov 2012 | CNY | 5.06 | 5.38 | 5.06 | 5.25 | 5.25 | +0.16 (+3.14%) | 5,300,605 |
31 Oct 2012 | CNY | 5.08 | 5.1 | 5 | 5.09 | 5.09 | +0.02 (+0.39%) | 1,008,360 |
30 Oct 2012 | CNY | 5.1 | 5.18 | 5.05 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,402,338 |
29 Oct 2012 | CNY | 4.93 | 5.1 | 4.91 | 5.05 | 5.05 | 0.0 (0.0%) | 1,349,911 |
26 Oct 2012 | CNY | 5.21 | 5.21 | 5 | 5.05 | 5.05 | -0.15 (-2.88%) | 1,978,569 |
25 Oct 2012 | CNY | 5.29 | 5.35 | 5.17 | 5.2 | 5.2 | -0.1 (-1.89%) | 2,486,093 |
24 Oct 2012 | CNY | 5.22 | 5.33 | 5.17 | 5.3 | 5.3 | -0.01 (-0.19%) | 3,489,028 |
23 Oct 2012 | CNY | 5.22 | 5.66 | 5.22 | 5.31 | 5.31 | +0.05 (+0.95%) | 7,300,275 |
22 Oct 2012 | CNY | 5.15 | 5.3 | 5.07 | 5.26 | 5.26 | +0.1 (+1.94%) | 2,698,017 |
19 Oct 2012 | CNY | 5.22 | 5.27 | 5.15 | 5.16 | 5.16 | -0.12 (-2.27%) | 3,264,660 |
18 Oct 2012 | CNY | 5.04 | 5.33 | 5.04 | 5.28 | 5.28 | +0.2 (+3.94%) | 5,576,911 |
17 Oct 2012 | CNY | 5.06 | 5.09 | 5.01 | 5.08 | 5.08 | +0.02 (+0.40%) | 1,353,516 |
16 Oct 2012 | CNY | 5.04 | 5.14 | 5.03 | 5.06 | 5.06 | +0.02 (+0.40%) | 1,248,596 |
15 Oct 2012 | CNY | 5.07 | 5.11 | 5.01 | 5.04 | 5.04 | -0.07 (-1.37%) | 1,703,350 |
12 Oct 2012 | CNY | 5.08 | 5.16 | 5.08 | 5.11 | 5.11 | +0.02 (+0.39%) | 2,638,225 |
11 Oct 2012 | CNY | 5.22 | 5.22 | 5.08 | 5.09 | 5.09 | -0.16 (-3.05%) | 2,816,180 |
10 Oct 2012 | CNY | 5.26 | 5.28 | 5.18 | 5.25 | 5.25 | -0.01 (-0.19%) | 2,979,916 |