Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2013 | CNY | 4.0992 | 4.1354 | 3.9725 | 3.9997 | 3.9997 | -0.072 (-1.78%) | 9,597,285 |
31 Dec 2012 | CNY | 4.0268 | 4.0811 | 3.9906 | 4.0721 | 4.0721 | +0.045 (+1.12%) | 8,300,382 |
28 Dec 2012 | CNY | 4.0359 | 4.054 | 3.9544 | 4.0268 | 4.0268 | -0.009 (-0.23%) | 7,086,703 |
27 Dec 2012 | CNY | 4.1264 | 4.1626 | 4.0268 | 4.0359 | 4.0359 | -0.081 (-1.98%) | 8,133,575 |
26 Dec 2012 | CNY | 4.0721 | 4.1806 | 4.054 | 4.1173 | 4.1173 | +0.036 (+0.89%) | 9,131,923 |
25 Dec 2012 | CNY | 4.0359 | 4.1535 | 3.9997 | 4.0811 | 4.0811 | +0.081 (+2.04%) | 13,949,647 |
24 Dec 2012 | CNY | 3.9635 | 4.0178 | 3.873 | 3.9997 | 3.9997 | +0.018 (+0.45%) | 11,137,297 |
21 Dec 2012 | CNY | 3.9273 | 4.2078 | 3.873 | 3.9816 | 3.9816 | +0.045 (+1.15%) | 17,091,841 |
20 Dec 2012 | CNY | 3.9544 | 3.9544 | 3.8639 | 3.9363 | 3.9363 | -0.027 (-0.69%) | 6,944,186 |
19 Dec 2012 | CNY | 3.8911 | 3.9997 | 3.8458 | 3.9635 | 3.9635 | +0.063 (+1.63%) | 10,865,896 |
18 Dec 2012 | CNY | 3.9001 | 4.0087 | 3.8639 | 3.9001 | 3.9001 | -0.045 (-1.15%) | 9,947,189 |
17 Dec 2012 | CNY | 3.8187 | 4.0268 | 3.7553 | 3.9454 | 3.9454 | +0.109 (+2.83%) | 13,894,164 |
14 Dec 2012 | CNY | 3.6649 | 3.9001 | 3.6106 | 3.8368 | 3.8368 | +0.172 (+4.69%) | 12,986,563 |
13 Dec 2012 | CNY | 3.7101 | 3.7372 | 3.6558 | 3.6649 | 3.6649 | -0.045 (-1.22%) | 3,983,685 |
12 Dec 2012 | CNY | 3.7463 | 3.7553 | 3.6468 | 3.7101 | 3.7101 | -0.054 (-1.44%) | 6,145,549 |
11 Dec 2012 | CNY | 3.8006 | 3.8006 | 3.7101 | 3.7644 | 3.7644 | -0.036 (-0.95%) | 7,325,890 |
10 Dec 2012 | CNY | 3.7553 | 3.8368 | 3.7011 | 3.8006 | 3.8006 | +0.045 (+1.21%) | 10,592,786 |
7 Dec 2012 | CNY | 3.7282 | 3.8006 | 3.6739 | 3.7553 | 3.7553 | +0.027 (+0.73%) | 10,217,910 |
6 Dec 2012 | CNY | 3.683 | 3.7553 | 3.6377 | 3.7282 | 3.7282 | 0.0 (0.0%) | 4,683,290 |
5 Dec 2012 | CNY | 3.5382 | 3.7553 | 3.4929 | 3.7282 | 3.7282 | +0.217 (+6.19%) | 10,954,160 |
4 Dec 2012 | CNY | 3.3934 | 3.5472 | 3.3481 | 3.511 | 3.511 | +0.118 (+3.47%) | 4,413,209 |
3 Dec 2012 | CNY | 3.5925 | 3.6377 | 3.3481 | 3.3934 | 3.3934 | -0.199 (-5.54%) | 6,057,878 |
30 Nov 2012 | CNY | 3.6106 | 3.6196 | 3.5201 | 3.5925 | 3.5925 | +0.009 (+0.25%) | 4,155,176 |
29 Nov 2012 | CNY | 3.5563 | 3.6377 | 3.511 | 3.5834 | 3.5834 | +0.036 (+1.02%) | 5,432,904 |
28 Nov 2012 | CNY | 3.511 | 3.5744 | 3.4567 | 3.5472 | 3.5472 | +0.009 (+0.25%) | 4,804,603 |
27 Nov 2012 | CNY | 3.8187 | 3.8187 | 3.5201 | 3.5382 | 3.5382 | -0.262 (-6.90%) | 11,883,031 |
26 Nov 2012 | CNY | 3.8277 | 3.873 | 3.7825 | 3.8006 | 3.8006 | -0.045 (-1.18%) | 5,692,813 |
23 Nov 2012 | CNY | 3.9997 | 4.0178 | 3.8458 | 3.8458 | 3.8458 | -0.136 (-3.41%) | 10,283,807 |
22 Nov 2012 | CNY | 4.063 | 4.0992 | 3.9454 | 3.9816 | 3.9816 | -0.081 (-2.00%) | 5,275,378 |
21 Nov 2012 | CNY | 4.0178 | 4.0811 | 3.9001 | 4.063 | 4.063 | +0.036 (+0.90%) | 7,946,098 |