Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2012 | CNY | 2.2959 | 2.3018 | 2.2544 | 2.2663 | 2.2663 | -0.041 (-1.79%) | 1,160,572 |
14 Nov 2012 | CNY | 2.2899 | 2.3195 | 2.2781 | 2.3077 | 2.3077 | +0.006 (+0.26%) | 1,146,158 |
13 Nov 2012 | CNY | 2.3432 | 2.3432 | 2.2899 | 2.3018 | 2.3018 | -0.047 (-2.01%) | 1,134,442 |
12 Nov 2012 | CNY | 2.3136 | 2.3491 | 2.3136 | 2.3491 | 2.3491 | +0.041 (+1.79%) | 1,201,740 |
9 Nov 2012 | CNY | 2.2959 | 2.3314 | 2.2899 | 2.3077 | 2.3077 | +0.006 (+0.26%) | 1,041,173 |
8 Nov 2012 | CNY | 2.3669 | 2.3669 | 2.2959 | 2.3018 | 2.3018 | -0.077 (-3.23%) | 2,086,474 |
7 Nov 2012 | CNY | 2.3905 | 2.4024 | 2.3669 | 2.3787 | 2.3787 | -0.024 (-0.99%) | 1,879,699 |
6 Nov 2012 | CNY | 2.4201 | 2.4201 | 2.361 | 2.4024 | 2.4024 | -0.006 (-0.24%) | 1,511,209 |
5 Nov 2012 | CNY | 2.3728 | 2.4201 | 2.3669 | 2.4083 | 2.4083 | +0.018 (+0.74%) | 2,442,120 |
2 Nov 2012 | CNY | 2.3669 | 2.3905 | 2.361 | 2.3905 | 2.3905 | +0.024 (+1.00%) | 1,320,052 |
1 Nov 2012 | CNY | 2.3373 | 2.3728 | 2.3314 | 2.3669 | 2.3669 | +0.042 (+1.78%) | 1,743,758 |
31 Oct 2012 | CNY | 2.3195 | 2.3373 | 2.3077 | 2.3254 | 2.3254 | +0.006 (+0.25%) | 1,050,730 |
30 Oct 2012 | CNY | 2.3314 | 2.355 | 2.3195 | 2.3195 | 2.3195 | -0.012 (-0.51%) | 1,124,948 |
29 Oct 2012 | CNY | 2.3373 | 2.3846 | 2.3254 | 2.3314 | 2.3314 | -0.006 (-0.25%) | 1,170,654 |
26 Oct 2012 | CNY | 2.4201 | 2.4201 | 2.3373 | 2.3373 | 2.3373 | -0.071 (-2.95%) | 2,107,715 |
25 Oct 2012 | CNY | 2.4379 | 2.4556 | 2.3965 | 2.4083 | 2.4083 | -0.024 (-0.97%) | 2,584,119 |
24 Oct 2012 | CNY | 2.3905 | 2.432 | 2.3846 | 2.432 | 2.432 | +0.018 (+0.74%) | 2,085,282 |
23 Oct 2012 | CNY | 2.4379 | 2.4379 | 2.4083 | 2.4142 | 2.4142 | -0.018 (-0.73%) | 1,825,250 |
22 Oct 2012 | CNY | 2.4201 | 2.4379 | 2.4024 | 2.432 | 2.432 | +0.006 (+0.25%) | 1,884,596 |
19 Oct 2012 | CNY | 2.426 | 2.4438 | 2.4201 | 2.426 | 2.426 | 0.0 (0.0%) | 1,718,822 |
18 Oct 2012 | CNY | 2.3846 | 2.4438 | 2.3846 | 2.426 | 2.426 | +0.035 (+1.49%) | 3,185,465 |
17 Oct 2012 | CNY | 2.4024 | 2.4024 | 2.361 | 2.3905 | 2.3905 | 0.0 (0.0%) | 741,053 |
16 Oct 2012 | CNY | 2.3669 | 2.3965 | 2.361 | 2.3905 | 2.3905 | +0.029 (+1.25%) | 868,541 |
15 Oct 2012 | CNY | 2.3965 | 2.4083 | 2.3491 | 2.361 | 2.361 | -0.035 (-1.48%) | 1,394,131 |
12 Oct 2012 | CNY | 2.3965 | 2.4201 | 2.3728 | 2.3965 | 2.3965 | +0.006 (+0.25%) | 2,011,563 |
11 Oct 2012 | CNY | 2.4379 | 2.4497 | 2.3905 | 2.3905 | 2.3905 | -0.042 (-1.71%) | 3,400,034 |
10 Oct 2012 | CNY | 2.3728 | 2.4379 | 2.3728 | 2.432 | 2.432 | +0.03 (+1.23%) | 3,542,158 |
9 Oct 2012 | CNY | 2.3136 | 2.5148 | 2.3077 | 2.4024 | 2.4024 | +0.095 (+4.10%) | 4,491,420 |
8 Oct 2012 | CNY | 2.3373 | 2.3373 | 2.3018 | 2.3077 | 2.3077 | -0.018 (-0.76%) | 776,438 |
28 Sep 2012 | CNY | 2.284 | 2.3254 | 2.284 | 2.3254 | 2.3254 | +0.029 (+1.28%) | 1,540,250 |