Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2012 | CNY | 5.08 | 5.11 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 724,188 |
21 Dec 2012 | CNY | 5.06 | 5.14 | 5.03 | 5.08 | 5.08 | -0.01 (-0.20%) | 1,354,173 |
20 Dec 2012 | CNY | 5.07 | 5.15 | 5.01 | 5.09 | 5.09 | -0.03 (-0.59%) | 1,888,959 |
19 Dec 2012 | CNY | 5.08 | 5.19 | 5.06 | 5.12 | 5.12 | +0.02 (+0.39%) | 1,105,091 |
18 Dec 2012 | CNY | 5.08 | 5.14 | 5.04 | 5.1 | 5.1 | 0.0 (0.0%) | 1,576,133 |
17 Dec 2012 | CNY | 5.11 | 5.13 | 5.05 | 5.1 | 5.1 | +0.03 (+0.59%) | 1,689,104 |
14 Dec 2012 | CNY | 4.83 | 5.09 | 4.83 | 5.07 | 5.07 | +0.22 (+4.54%) | 2,469,803 |
13 Dec 2012 | CNY | 4.94 | 4.95 | 4.84 | 4.85 | 4.85 | -0.1 (-2.02%) | 882,285 |
12 Dec 2012 | CNY | 4.91 | 5.01 | 4.86 | 4.95 | 4.95 | -0.01 (-0.20%) | 910,300 |
11 Dec 2012 | CNY | 4.95 | 5.06 | 4.9 | 4.96 | 4.96 | -0.02 (-0.40%) | 1,560,980 |
10 Dec 2012 | CNY | 4.97 | 4.99 | 4.9 | 4.98 | 4.98 | +0.06 (+1.22%) | 1,239,833 |
7 Dec 2012 | CNY | 4.8 | 4.94 | 4.8 | 4.92 | 4.92 | +0.1 (+2.07%) | 1,216,517 |
6 Dec 2012 | CNY | 4.83 | 4.89 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 942,981 |
5 Dec 2012 | CNY | 4.68 | 4.86 | 4.62 | 4.83 | 4.83 | +0.17 (+3.65%) | 1,343,721 |
4 Dec 2012 | CNY | 4.66 | 4.67 | 4.52 | 4.66 | 4.66 | +0.05 (+1.08%) | 555,051 |
3 Dec 2012 | CNY | 4.76 | 4.77 | 4.61 | 4.61 | 4.61 | -0.12 (-2.54%) | 567,500 |
30 Nov 2012 | CNY | 4.71 | 4.77 | 4.66 | 4.73 | 4.73 | +0.02 (+0.42%) | 618,415 |
29 Nov 2012 | CNY | 4.82 | 4.83 | 4.68 | 4.71 | 4.71 | -0.07 (-1.46%) | 569,735 |
28 Nov 2012 | CNY | 4.92 | 4.92 | 4.72 | 4.78 | 4.78 | -0.1 (-2.05%) | 583,896 |
27 Nov 2012 | CNY | 5.05 | 5.06 | 4.88 | 4.88 | 4.88 | -0.19 (-3.75%) | 1,346,534 |
26 Nov 2012 | CNY | 5.17 | 5.2 | 5.04 | 5.07 | 5.07 | -0.1 (-1.93%) | 808,542 |
23 Nov 2012 | CNY | 5.19 | 5.25 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 528,290 |
22 Nov 2012 | CNY | 5.19 | 5.25 | 5.13 | 5.22 | 5.22 | +0.04 (+0.77%) | 955,963 |
21 Nov 2012 | CNY | 5.13 | 5.21 | 5.07 | 5.18 | 5.18 | +0.05 (+0.97%) | 557,493 |
20 Nov 2012 | CNY | 5.2 | 5.2 | 5.1 | 5.13 | 5.13 | -0.06 (-1.16%) | 438,253 |
19 Nov 2012 | CNY | 5.1 | 5.2 | 5.04 | 5.19 | 5.19 | +0.04 (+0.78%) | 1,277,702 |
16 Nov 2012 | CNY | 5.16 | 5.17 | 5.01 | 5.15 | 5.15 | -0.01 (-0.19%) | 818,144 |
15 Nov 2012 | CNY | 5.19 | 5.26 | 5.14 | 5.16 | 5.16 | -0.07 (-1.34%) | 779,671 |
14 Nov 2012 | CNY | 5.19 | 5.25 | 5.15 | 5.23 | 5.23 | +0.05 (+0.97%) | 661,552 |
13 Nov 2012 | CNY | 5.31 | 5.31 | 5.17 | 5.18 | 5.18 | -0.14 (-2.63%) | 1,050,267 |