Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2012 | CNY | 3.4116 | 3.5035 | 3.4076 | 3.4716 | 3.4716 | +0.036 (+1.05%) | 22,618,697 |
21 Dec 2012 | CNY | 3.4436 | 3.5435 | 3.3957 | 3.4356 | 3.4356 | +0.004 (+0.12%) | 31,424,324 |
20 Dec 2012 | CNY | 3.3757 | 3.4356 | 3.3357 | 3.4316 | 3.4316 | +0.036 (+1.06%) | 20,594,284 |
19 Dec 2012 | CNY | 3.3877 | 3.4276 | 3.3837 | 3.3957 | 3.3957 | +0.004 (+0.12%) | 17,357,907 |
18 Dec 2012 | CNY | 3.4116 | 3.4676 | 3.3797 | 3.3917 | 3.3917 | -0.028 (-0.82%) | 24,913,355 |
17 Dec 2012 | CNY | 3.3957 | 3.4676 | 3.3677 | 3.4196 | 3.4196 | +0.032 (+0.94%) | 30,647,566 |
14 Dec 2012 | CNY | 3.2439 | 3.4036 | 3.2439 | 3.3877 | 3.3877 | +0.14 (+4.31%) | 30,767,451 |
13 Dec 2012 | CNY | 3.2638 | 3.2918 | 3.2319 | 3.2478 | 3.2478 | -0.052 (-1.58%) | 15,752,762 |
12 Dec 2012 | CNY | 3.3238 | 3.3597 | 3.2558 | 3.2998 | 3.2998 | -0.044 (-1.31%) | 18,562,189 |
11 Dec 2012 | CNY | 3.3038 | 3.4116 | 3.2758 | 3.3437 | 3.3437 | +0.044 (+1.33%) | 33,336,243 |
10 Dec 2012 | CNY | 3.3158 | 3.3757 | 3.2758 | 3.2998 | 3.2998 | +0.08 (+2.48%) | 28,281,223 |
7 Dec 2012 | CNY | 3.124 | 3.2439 | 3.1 | 3.2199 | 3.2199 | +0.104 (+3.33%) | 26,629,484 |
6 Dec 2012 | CNY | 3.128 | 3.164 | 3.1 | 3.116 | 3.116 | -0.012 (-0.38%) | 13,460,061 |
5 Dec 2012 | CNY | 2.9922 | 3.1879 | 2.9922 | 3.128 | 3.128 | +0.124 (+4.12%) | 25,292,873 |
4 Dec 2012 | CNY | 2.9323 | 3.0121 | 2.9083 | 3.0042 | 3.0042 | +0.072 (+2.45%) | 12,514,445 |
3 Dec 2012 | CNY | 3.0481 | 3.0641 | 2.9243 | 2.9323 | 2.9323 | -0.108 (-3.55%) | 11,904,898 |
30 Nov 2012 | CNY | 2.9962 | 3.0521 | 2.9842 | 3.0401 | 3.0401 | +0.056 (+1.87%) | 10,442,919 |
29 Nov 2012 | CNY | 3.0641 | 3.104 | 2.9722 | 2.9842 | 2.9842 | -0.08 (-2.61%) | 16,814,417 |
28 Nov 2012 | CNY | 3.1879 | 3.1959 | 2.9962 | 3.0641 | 3.0641 | -0.116 (-3.64%) | 17,302,558 |
27 Nov 2012 | CNY | 3.2638 | 3.2838 | 3.1799 | 3.1799 | 3.1799 | -0.104 (-3.16%) | 12,843,821 |
26 Nov 2012 | CNY | 3.3557 | 3.3837 | 3.2798 | 3.2838 | 3.2838 | -0.1 (-2.95%) | 10,586,278 |
23 Nov 2012 | CNY | 3.4116 | 3.4236 | 3.3797 | 3.3837 | 3.3837 | -0.016 (-0.47%) | 7,680,693 |
22 Nov 2012 | CNY | 3.4116 | 3.4276 | 3.3677 | 3.3997 | 3.3997 | -0.028 (-0.81%) | 7,155,522 |
21 Nov 2012 | CNY | 3.3917 | 3.4316 | 3.3597 | 3.4276 | 3.4276 | +0.024 (+0.71%) | 11,097,721 |
20 Nov 2012 | CNY | 3.4076 | 3.4516 | 3.3957 | 3.4036 | 3.4036 | +0.008 (+0.23%) | 9,485,606 |
19 Nov 2012 | CNY | 3.3757 | 3.4116 | 3.3238 | 3.3957 | 3.3957 | +0.04 (+1.19%) | 10,181,821 |
16 Nov 2012 | CNY | 3.3317 | 3.3557 | 3.2838 | 3.3557 | 3.3557 | +0.032 (+0.96%) | 13,282,692 |
15 Nov 2012 | CNY | 3.4596 | 3.4716 | 3.3118 | 3.3238 | 3.3238 | -0.168 (-4.80%) | 14,697,306 |
14 Nov 2012 | CNY | 3.5315 | 3.5794 | 3.3877 | 3.4915 | 3.4915 | -0.032 (-0.91%) | 18,130,094 |
13 Nov 2012 | CNY | 3.6194 | 3.6713 | 3.5195 | 3.5235 | 3.5235 | -0.044 (-1.23%) | 16,260,143 |