Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2012 | CNY | 5.2121 | 5.2667 | 5.2 | 5.2636 | 5.2636 | +0.045 (+0.87%) | 1,107,427 |
22 Oct 2012 | CNY | 5.197 | 5.2394 | 5.1545 | 5.2182 | 5.2182 | +0.064 (+1.24%) | 2,478,537 |
19 Oct 2012 | CNY | 5.1576 | 5.1788 | 5.1303 | 5.1545 | 5.1545 | -0.003 (-0.06%) | 617,149 |
18 Oct 2012 | CNY | 5.1788 | 5.197 | 5.1091 | 5.1576 | 5.1576 | -0.015 (-0.29%) | 425,040 |
17 Oct 2012 | CNY | 5.1273 | 5.1818 | 5.1061 | 5.1727 | 5.1727 | +0.042 (+0.83%) | 1,338,202 |
16 Oct 2012 | CNY | 5.1576 | 5.2061 | 5.1273 | 5.1303 | 5.1303 | -0.027 (-0.53%) | 750,977 |
15 Oct 2012 | CNY | 5.1212 | 5.1939 | 5.1212 | 5.1576 | 5.1576 | +0.051 (+1.01%) | 599,586 |
12 Oct 2012 | CNY | 5.1545 | 5.2091 | 5.1061 | 5.1061 | 5.1061 | -0.051 (-1.00%) | 672,210 |
11 Oct 2012 | CNY | 5.1909 | 5.2061 | 5.1455 | 5.1576 | 5.1576 | -0.033 (-0.64%) | 304,128 |
10 Oct 2012 | CNY | 5.2121 | 5.2273 | 5.1667 | 5.1909 | 5.1909 | 0.0 (0.0%) | 697,290 |
9 Oct 2012 | CNY | 5.2364 | 5.2636 | 5.1667 | 5.1909 | 5.1909 | +0.027 (+0.53%) | 629,917 |
8 Oct 2012 | CNY | 4.9849 | 5.2303 | 4.9849 | 5.1636 | 5.1636 | +0.179 (+3.58%) | 1,281,726 |
28 Sep 2012 | CNY | 4.903 | 5.0515 | 4.903 | 4.9849 | 4.9849 | +0.082 (+1.67%) | 543,665 |
27 Sep 2012 | CNY | 4.8242 | 4.997 | 4.8182 | 4.903 | 4.903 | +0.088 (+1.82%) | 784,631 |
26 Sep 2012 | CNY | 4.8727 | 4.9091 | 4.7818 | 4.8152 | 4.8152 | -0.082 (-1.67%) | 1,169,427 |
25 Sep 2012 | CNY | 4.8879 | 4.9697 | 4.8758 | 4.897 | 4.897 | -0.064 (-1.28%) | 575,190 |
24 Sep 2012 | CNY | 5.0606 | 5.1182 | 4.9576 | 4.9606 | 4.9606 | -0.082 (-1.62%) | 1,028,547 |
21 Sep 2012 | CNY | 4.9212 | 5.1182 | 4.9212 | 5.0424 | 5.0424 | +0.121 (+2.46%) | 1,089,118 |
20 Sep 2012 | CNY | 5.0515 | 5.103 | 4.8455 | 4.9212 | 4.9212 | -0.155 (-3.05%) | 1,111,552 |
19 Sep 2012 | CNY | 5.1 | 5.1394 | 5.0606 | 5.0758 | 5.0758 | -0.051 (-1.00%) | 1,363,886 |
18 Sep 2012 | CNY | 5.1455 | 5.1485 | 5.103 | 5.1273 | 5.1273 | +0.006 (+0.12%) | 307,180 |
17 Sep 2012 | CNY | 5.1424 | 5.203 | 5.1121 | 5.1212 | 5.1212 | -0.042 (-0.82%) | 918,225 |
14 Sep 2012 | CNY | 5.1606 | 5.2091 | 5.1242 | 5.1636 | 5.1636 | +0.009 (+0.18%) | 1,062,992 |
13 Sep 2012 | CNY | 5.1818 | 5.2364 | 5.1485 | 5.1545 | 5.1545 | -0.061 (-1.16%) | 1,261,293 |
12 Sep 2012 | CNY | 5.1939 | 5.2273 | 5.1606 | 5.2152 | 5.2152 | +0.021 (+0.41%) | 717,845 |
11 Sep 2012 | CNY | 5.2424 | 5.303 | 5.1242 | 5.1939 | 5.1939 | +0.006 (+0.12%) | 1,336,170 |
10 Sep 2012 | CNY | 5.1212 | 5.1879 | 5.1212 | 5.1879 | 5.1879 | +0.07 (+1.36%) | 1,441,502 |
7 Sep 2012 | CNY | 5.0849 | 5.1879 | 5.0849 | 5.1182 | 5.1182 | +0.033 (+0.65%) | 2,647,243 |
6 Sep 2012 | CNY | 5.1091 | 5.1788 | 5.0758 | 5.0849 | 5.0849 | -0.079 (-1.52%) | 1,416,525 |
5 Sep 2012 | CNY | 5.1485 | 5.2273 | 5.1212 | 5.1636 | 5.1636 | -0.03 (-0.58%) | 1,066,652 |