Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2012 | CNY | 4.3373 | 4.8107 | 4.284 | 4.8107 | 4.8107 | +0.438 (+10.01%) | 30,146,972 |
10 Dec 2012 | CNY | 4.3491 | 4.3846 | 4.2485 | 4.3728 | 4.3728 | +0.089 (+2.07%) | 13,311,411 |
7 Dec 2012 | CNY | 4.1657 | 4.4024 | 4.1302 | 4.284 | 4.284 | +0.118 (+2.84%) | 14,117,670 |
6 Dec 2012 | CNY | 4.142 | 4.2426 | 4.1183 | 4.1657 | 4.1657 | -0.006 (-0.14%) | 8,459,759 |
5 Dec 2012 | CNY | 3.9467 | 4.2071 | 3.9053 | 4.1716 | 4.1716 | +0.189 (+4.75%) | 12,545,414 |
4 Dec 2012 | CNY | 3.9941 | 4.0296 | 3.7219 | 3.9823 | 3.9823 | +0.006 (+0.15%) | 9,796,887 |
3 Dec 2012 | CNY | 4.3136 | 4.3491 | 3.9172 | 3.9763 | 3.9763 | -0.337 (-7.82%) | 8,446,435 |
30 Nov 2012 | CNY | 4.2663 | 4.3432 | 4.213 | 4.3136 | 4.3136 | +0.047 (+1.11%) | 5,146,719 |
29 Nov 2012 | CNY | 4.3905 | 4.4379 | 4.2604 | 4.2663 | 4.2663 | -0.124 (-2.83%) | 5,447,338 |
28 Nov 2012 | CNY | 4.4379 | 4.497 | 4.3491 | 4.3905 | 4.3905 | -0.089 (-1.98%) | 5,105,434 |
27 Nov 2012 | CNY | 4.6923 | 4.6923 | 4.4615 | 4.4793 | 4.4793 | -0.213 (-4.54%) | 6,623,696 |
26 Nov 2012 | CNY | 4.787 | 4.8284 | 4.6627 | 4.6923 | 4.6923 | -0.095 (-1.98%) | 6,368,633 |
23 Nov 2012 | CNY | 4.787 | 4.8521 | 4.7456 | 4.787 | 4.787 | +0.035 (+0.75%) | 5,686,572 |
22 Nov 2012 | CNY | 4.8225 | 4.8225 | 4.7396 | 4.7515 | 4.7515 | -0.077 (-1.59%) | 4,365,525 |
21 Nov 2012 | CNY | 4.7337 | 4.8462 | 4.6923 | 4.8284 | 4.8284 | +0.065 (+1.37%) | 6,747,008 |
20 Nov 2012 | CNY | 4.8935 | 4.8994 | 4.7219 | 4.7633 | 4.7633 | -0.083 (-1.71%) | 6,972,475 |
19 Nov 2012 | CNY | 4.787 | 4.9112 | 4.7692 | 4.8462 | 4.8462 | +0.095 (+1.99%) | 9,035,299 |
16 Nov 2012 | CNY | 4.7101 | 4.7752 | 4.645 | 4.7515 | 4.7515 | -0.012 (-0.25%) | 6,659,666 |
15 Nov 2012 | CNY | 4.8047 | 4.8698 | 4.7396 | 4.7633 | 4.7633 | -0.053 (-1.11%) | 7,076,824 |
14 Nov 2012 | CNY | 4.7633 | 4.8402 | 4.7633 | 4.8166 | 4.8166 | +0.018 (+0.37%) | 5,230,703 |
13 Nov 2012 | CNY | 4.8935 | 4.9231 | 4.7633 | 4.7988 | 4.7988 | -0.095 (-1.94%) | 6,569,423 |
12 Nov 2012 | CNY | 4.9112 | 4.9527 | 4.7988 | 4.8935 | 4.8935 | +0.006 (+0.12%) | 7,437,105 |
9 Nov 2012 | CNY | 4.9053 | 4.9349 | 4.858 | 4.8876 | 4.8876 | -0.018 (-0.36%) | 6,599,722 |
8 Nov 2012 | CNY | 5.0355 | 5.0473 | 4.8994 | 4.9053 | 4.9053 | -0.219 (-4.27%) | 12,599,002 |
7 Nov 2012 | CNY | 5.0888 | 5.2071 | 5.0828 | 5.1243 | 5.1243 | 0.0 (0.0%) | 9,766,949 |
6 Nov 2012 | CNY | 5.1479 | 5.2308 | 5.0296 | 5.1243 | 5.1243 | -0.101 (-1.93%) | 16,908,627 |
5 Nov 2012 | CNY | 5.1479 | 5.4142 | 5.1479 | 5.2249 | 5.2249 | +0.077 (+1.50%) | 31,558,796 |
2 Nov 2012 | CNY | 5.1183 | 5.1834 | 5.0828 | 5.1479 | 5.1479 | +0.024 (+0.46%) | 11,012,682 |
1 Nov 2012 | CNY | 5.0533 | 5.1775 | 5.0178 | 5.1243 | 5.1243 | +0.059 (+1.17%) | 13,911,202 |
31 Oct 2012 | CNY | 5 | 5.0828 | 4.9408 | 5.0651 | 5.0651 | +0.071 (+1.42%) | 8,760,594 |