Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2012 | CNY | 3.865 | 3.925 | 3.8 | 3.82 | 3.82 | -0.06 (-1.55%) | 2,011,442 |
9 Nov 2012 | CNY | 3.85 | 3.96 | 3.84 | 3.88 | 3.88 | +0.055 (+1.44%) | 2,170,334 |
8 Nov 2012 | CNY | 3.9 | 3.9 | 3.815 | 3.825 | 3.825 | -0.12 (-3.04%) | 2,747,580 |
7 Nov 2012 | CNY | 3.975 | 3.995 | 3.935 | 3.945 | 3.945 | -0.03 (-0.75%) | 1,934,180 |
6 Nov 2012 | CNY | 4.02 | 4.025 | 3.91 | 3.975 | 3.975 | -0.07 (-1.73%) | 2,304,728 |
5 Nov 2012 | CNY | 4.025 | 4.06 | 3.91 | 4.045 | 4.045 | -0.06 (-1.46%) | 5,704,436 |
2 Nov 2012 | CNY | 4.23 | 4.25 | 4.08 | 4.105 | 4.105 | +0.055 (+1.36%) | 6,744,154 |
30 Oct 2012 | CNY | 4.05 | 4.105 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 1,290,988 |
29 Oct 2012 | CNY | 4.05 | 4.11 | 4.025 | 4.06 | 4.06 | -0.03 (-0.73%) | 1,096,196 |
26 Oct 2012 | CNY | 4.18 | 4.21 | 4.07 | 4.09 | 4.09 | -0.09 (-2.15%) | 1,834,302 |
25 Oct 2012 | CNY | 4.195 | 4.26 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 2,078,808 |
24 Oct 2012 | CNY | 4.175 | 4.225 | 4.135 | 4.18 | 4.18 | -0.015 (-0.36%) | 1,607,776 |
23 Oct 2012 | CNY | 4.27 | 4.27 | 4.185 | 4.195 | 4.195 | -0.075 (-1.76%) | 2,318,200 |
22 Oct 2012 | CNY | 4.26 | 4.285 | 4.21 | 4.27 | 4.27 | -0.015 (-0.35%) | 1,418,386 |
19 Oct 2012 | CNY | 4.3 | 4.335 | 4.23 | 4.285 | 4.285 | -0.03 (-0.70%) | 2,908,248 |
18 Oct 2012 | CNY | 4.31 | 4.35 | 4.28 | 4.315 | 4.315 | +0.01 (+0.23%) | 3,667,080 |
17 Oct 2012 | CNY | 4.35 | 4.38 | 4.225 | 4.305 | 4.305 | -0.035 (-0.81%) | 3,616,190 |
16 Oct 2012 | CNY | 4.44 | 4.445 | 4.33 | 4.34 | 4.34 | -0.15 (-3.34%) | 6,519,690 |
15 Oct 2012 | CNY | 4.15 | 4.5 | 4.15 | 4.49 | 4.49 | +0.36 (+8.72%) | 8,218,712 |
12 Oct 2012 | CNY | 4.16 | 4.185 | 4.075 | 4.13 | 4.13 | 0.0 (0.0%) | 1,656,070 |
11 Oct 2012 | CNY | 4.28 | 4.29 | 4.11 | 4.13 | 4.13 | -0.125 (-2.94%) | 2,368,316 |
10 Oct 2012 | CNY | 4.2 | 4.285 | 4.18 | 4.255 | 4.255 | +0.035 (+0.83%) | 2,787,290 |
9 Oct 2012 | CNY | 4.12 | 4.23 | 4.115 | 4.22 | 4.22 | +0.12 (+2.93%) | 2,569,662 |
8 Oct 2012 | CNY | 4.085 | 4.21 | 4.05 | 4.1 | 4.1 | -0.06 (-1.44%) | 1,907,568 |
28 Sep 2012 | CNY | 4.05 | 4.17 | 4.035 | 4.16 | 4.16 | +0.06 (+1.46%) | 2,023,394 |
27 Sep 2012 | CNY | 4.03 | 4.14 | 4.005 | 4.1 | 4.1 | +0.095 (+2.37%) | 2,156,568 |
26 Sep 2012 | CNY | 4.145 | 4.185 | 4 | 4.005 | 4.005 | -0.135 (-3.26%) | 1,308,034 |
25 Sep 2012 | CNY | 4.23 | 4.23 | 4.135 | 4.14 | 4.14 | -0.075 (-1.78%) | 1,147,386 |
24 Sep 2012 | CNY | 4.105 | 4.24 | 4.075 | 4.215 | 4.215 | +0.05 (+1.20%) | 2,025,260 |
21 Sep 2012 | CNY | 4.175 | 4.21 | 4.1 | 4.165 | 4.165 | +0.025 (+0.60%) | 2,303,334 |