Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2012 | CNY | 8.66 | 8.72 | 8.53 | 8.54 | 8.54 | -0.12 (-1.39%) | 2,250,724 |
19 Nov 2012 | CNY | 8.6 | 8.7 | 8.505 | 8.66 | 8.66 | -0.02 (-0.23%) | 2,886,880 |
16 Nov 2012 | CNY | 8.685 | 8.725 | 8.55 | 8.68 | 8.68 | -0.135 (-1.53%) | 2,536,840 |
15 Nov 2012 | CNY | 8.655 | 8.9 | 8.38 | 8.815 | 8.815 | +0.115 (+1.32%) | 4,656,884 |
14 Nov 2012 | CNY | 8.73 | 8.77 | 8.64 | 8.7 | 8.7 | +0.005 (+0.06%) | 3,319,368 |
13 Nov 2012 | CNY | 8.94 | 9 | 8.69 | 8.695 | 8.695 | -0.315 (-3.50%) | 4,316,230 |
12 Nov 2012 | CNY | 9 | 9.125 | 8.93 | 9.01 | 9.01 | -0.005 (-0.06%) | 2,770,908 |
9 Nov 2012 | CNY | 9.055 | 9.15 | 8.95 | 9.015 | 9.015 | -0.055 (-0.61%) | 2,939,276 |
8 Nov 2012 | CNY | 9.355 | 9.355 | 9.05 | 9.07 | 9.07 | -0.385 (-4.07%) | 4,116,632 |
7 Nov 2012 | CNY | 9.355 | 9.615 | 9.35 | 9.455 | 9.455 | +0.075 (+0.80%) | 3,918,672 |
6 Nov 2012 | CNY | 9.49 | 9.49 | 9.235 | 9.38 | 9.38 | -0.16 (-1.68%) | 4,352,472 |
5 Nov 2012 | CNY | 9.46 | 9.745 | 9.46 | 9.54 | 9.54 | +0.085 (+0.90%) | 7,144,100 |
2 Nov 2012 | CNY | 9.37 | 9.47 | 9.34 | 9.455 | 9.455 | +0.06 (+0.64%) | 4,661,562 |
1 Nov 2012 | CNY | 9.22 | 9.45 | 9.195 | 9.395 | 9.395 | +0.175 (+1.90%) | 5,814,422 |
31 Oct 2012 | CNY | 9.075 | 9.245 | 8.93 | 9.22 | 9.22 | +0.1 (+1.10%) | 3,659,260 |
30 Oct 2012 | CNY | 9.06 | 9.375 | 9.06 | 9.12 | 9.12 | +0.015 (+0.16%) | 4,999,928 |
29 Oct 2012 | CNY | 8.95 | 9.12 | 8.92 | 9.105 | 9.105 | +0.055 (+0.61%) | 3,400,568 |
26 Oct 2012 | CNY | 9.25 | 9.345 | 8.985 | 9.05 | 9.05 | -0.24 (-2.58%) | 6,833,260 |
25 Oct 2012 | CNY | 9.475 | 9.63 | 9.26 | 9.29 | 9.29 | -0.165 (-1.75%) | 5,101,280 |
24 Oct 2012 | CNY | 9.55 | 9.63 | 9.415 | 9.455 | 9.455 | -0.21 (-2.17%) | 6,206,794 |
23 Oct 2012 | CNY | 9.905 | 10.11 | 9.64 | 9.665 | 9.665 | -0.265 (-2.67%) | 6,632,496 |
22 Oct 2012 | CNY | 9.78 | 9.935 | 9.71 | 9.93 | 9.93 | +0.07 (+0.71%) | 5,533,394 |
19 Oct 2012 | CNY | 9.915 | 9.95 | 9.81 | 9.86 | 9.86 | -0.095 (-0.95%) | 5,497,856 |
18 Oct 2012 | CNY | 9.51 | 9.98 | 9.49 | 9.955 | 9.955 | +0.485 (+5.12%) | 14,445,990 |
17 Oct 2012 | CNY | 9.525 | 9.555 | 9.34 | 9.47 | 9.47 | +0.005 (+0.05%) | 7,751,094 |
16 Oct 2012 | CNY | 9.645 | 9.705 | 9.405 | 9.465 | 9.465 | -0.14 (-1.46%) | 10,252,202 |
15 Oct 2012 | CNY | 9.925 | 9.94 | 9.49 | 9.605 | 9.605 | -0.335 (-3.37%) | 5,227,888 |
12 Oct 2012 | CNY | 9.95 | 10.11 | 9.725 | 9.94 | 9.94 | -0.01 (-0.10%) | 4,365,348 |
11 Oct 2012 | CNY | 10.215 | 10.26 | 9.91 | 9.95 | 9.95 | -0.38 (-3.68%) | 6,422,810 |
10 Oct 2012 | CNY | 10.365 | 10.43 | 10.13 | 10.33 | 10.33 | -0.06 (-0.58%) | 4,927,128 |