Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2012 | CNY | 2.5833 | 2.8026 | 2.5508 | 2.7376 | 2.7376 | +0.089 (+3.37%) | 36,701,029 |
19 Oct 2012 | CNY | 2.6402 | 2.7945 | 2.6158 | 2.6483 | 2.6483 | +0.008 (+0.31%) | 61,708,286 |
18 Oct 2012 | CNY | 2.4046 | 2.6402 | 2.3802 | 2.6402 | 2.6402 | +0.244 (+10.17%) | 48,651,721 |
17 Oct 2012 | CNY | 2.4046 | 2.4046 | 2.3721 | 2.3964 | 2.3964 | +0.008 (+0.34%) | 2,422,150 |
16 Oct 2012 | CNY | 2.3802 | 2.3964 | 2.3721 | 2.3883 | 2.3883 | +0.016 (+0.68%) | 1,790,759 |
15 Oct 2012 | CNY | 2.3802 | 2.3964 | 2.364 | 2.3721 | 2.3721 | -0.008 (-0.34%) | 1,822,703 |
12 Oct 2012 | CNY | 2.3883 | 2.4208 | 2.3558 | 2.3802 | 2.3802 | -0.016 (-0.68%) | 2,979,413 |
11 Oct 2012 | CNY | 2.4208 | 2.4614 | 2.3802 | 2.3964 | 2.3964 | 0.0 (0.0%) | 5,332,799 |
10 Oct 2012 | CNY | 2.364 | 2.4208 | 2.3558 | 2.3964 | 2.3964 | +0.008 (+0.34%) | 5,054,952 |
9 Oct 2012 | CNY | 2.3233 | 2.3883 | 2.3233 | 2.3883 | 2.3883 | +0.057 (+2.44%) | 5,006,892 |
8 Oct 2012 | CNY | 2.3396 | 2.3477 | 2.3152 | 2.3315 | 2.3315 | -0.024 (-1.03%) | 1,633,825 |
28 Sep 2012 | CNY | 2.2908 | 2.364 | 2.2827 | 2.3558 | 2.3558 | +0.041 (+1.75%) | 3,464,130 |
27 Sep 2012 | CNY | 2.2746 | 2.3315 | 2.2502 | 2.3152 | 2.3152 | +0.041 (+1.78%) | 3,226,048 |
26 Sep 2012 | CNY | 2.3071 | 2.3315 | 2.2583 | 2.2746 | 2.2746 | -0.041 (-1.75%) | 2,250,388 |
25 Sep 2012 | CNY | 2.3315 | 2.3396 | 2.2908 | 2.3152 | 2.3152 | -0.024 (-1.04%) | 1,074,084 |
24 Sep 2012 | CNY | 2.3071 | 2.3477 | 2.299 | 2.3396 | 2.3396 | +0.016 (+0.70%) | 2,053,775 |
21 Sep 2012 | CNY | 2.3396 | 2.364 | 2.299 | 2.3233 | 2.3233 | -0.024 (-1.04%) | 1,197,124 |
20 Sep 2012 | CNY | 2.3802 | 2.3883 | 2.3315 | 2.3477 | 2.3477 | -0.041 (-1.70%) | 1,782,212 |
19 Sep 2012 | CNY | 2.4046 | 2.4046 | 2.3721 | 2.3883 | 2.3883 | -0.016 (-0.68%) | 1,130,556 |
18 Sep 2012 | CNY | 2.3721 | 2.4046 | 2.3477 | 2.4046 | 2.4046 | +0.049 (+2.07%) | 2,602,098 |
17 Sep 2012 | CNY | 2.4452 | 2.4533 | 2.3558 | 2.3558 | 2.3558 | -0.098 (-3.97%) | 2,485,032 |
14 Sep 2012 | CNY | 2.4452 | 2.4614 | 2.4046 | 2.4533 | 2.4533 | +0.024 (+1.00%) | 3,088,101 |
13 Sep 2012 | CNY | 2.4533 | 2.4614 | 2.4208 | 2.4289 | 2.4289 | -0.024 (-0.99%) | 2,920,669 |
12 Sep 2012 | CNY | 2.4614 | 2.4777 | 2.4208 | 2.4533 | 2.4533 | -0.008 (-0.33%) | 2,409,983 |
11 Sep 2012 | CNY | 2.4452 | 2.4696 | 2.4289 | 2.4614 | 2.4614 | 0.0 (0.0%) | 3,411,242 |
10 Sep 2012 | CNY | 2.4533 | 2.4777 | 2.4289 | 2.4614 | 2.4614 | +0.008 (+0.33%) | 2,694,916 |
7 Sep 2012 | CNY | 2.3721 | 2.4939 | 2.3721 | 2.4533 | 2.4533 | +0.089 (+3.78%) | 6,331,033 |
6 Sep 2012 | CNY | 2.3233 | 2.364 | 2.3233 | 2.364 | 2.364 | +0.033 (+1.39%) | 1,715,866 |
5 Sep 2012 | CNY | 2.3152 | 2.3477 | 2.3152 | 2.3315 | 2.3315 | +0.008 (+0.35%) | 1,249,553 |
4 Sep 2012 | CNY | 2.3558 | 2.3721 | 2.3152 | 2.3233 | 2.3233 | -0.057 (-2.39%) | 3,062,588 |