Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2012 | CNY | 4.26 | 4.3 | 4.18 | 4.26 | 4.26 | -0.01 (-0.23%) | 1,333,092 |
11 Dec 2012 | CNY | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | -0.07 (-1.61%) | 1,419,169 |
10 Dec 2012 | CNY | 4.25 | 4.36 | 4.22 | 4.34 | 4.34 | +0.09 (+2.12%) | 1,534,112 |
7 Dec 2012 | CNY | 4.12 | 4.26 | 4.12 | 4.25 | 4.25 | +0.1 (+2.41%) | 1,245,561 |
6 Dec 2012 | CNY | 4.17 | 4.19 | 4.13 | 4.15 | 4.15 | -0.03 (-0.72%) | 1,197,109 |
5 Dec 2012 | CNY | 3.97 | 4.21 | 3.92 | 4.18 | 4.18 | +0.16 (+3.98%) | 2,723,817 |
4 Dec 2012 | CNY | 3.93 | 4.02 | 3.86 | 4.02 | 4.02 | +0.08 (+2.03%) | 1,626,756 |
3 Dec 2012 | CNY | 3.97 | 4 | 3.93 | 3.94 | 3.94 | -0.04 (-1.01%) | 1,068,758 |
30 Nov 2012 | CNY | 3.93 | 4.03 | 3.93 | 3.98 | 3.98 | +0.04 (+1.02%) | 551,680 |
29 Nov 2012 | CNY | 4.09 | 4.12 | 3.9 | 3.94 | 3.94 | -0.13 (-3.19%) | 976,393 |
28 Nov 2012 | CNY | 4.05 | 4.16 | 4.05 | 4.07 | 4.07 | -0.09 (-2.16%) | 1,319,300 |
27 Nov 2012 | CNY | 4.25 | 4.27 | 4.15 | 4.16 | 4.16 | -0.12 (-2.80%) | 1,469,641 |
26 Nov 2012 | CNY | 4.33 | 4.36 | 4.24 | 4.28 | 4.28 | -0.05 (-1.15%) | 1,171,565 |
23 Nov 2012 | CNY | 4.31 | 4.36 | 4.31 | 4.33 | 4.33 | +0.02 (+0.46%) | 754,935 |
22 Nov 2012 | CNY | 4.31 | 4.35 | 4.29 | 4.31 | 4.31 | -0.02 (-0.46%) | 722,553 |
21 Nov 2012 | CNY | 4.24 | 4.33 | 4.23 | 4.33 | 4.33 | +0.07 (+1.64%) | 1,024,600 |
20 Nov 2012 | CNY | 4.33 | 4.33 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 589,947 |
19 Nov 2012 | CNY | 4.22 | 4.29 | 4.21 | 4.28 | 4.28 | +0.06 (+1.42%) | 690,250 |
16 Nov 2012 | CNY | 4.25 | 4.29 | 4.2 | 4.22 | 4.22 | -0.03 (-0.71%) | 922,348 |
15 Nov 2012 | CNY | 4.25 | 4.34 | 4.25 | 4.25 | 4.25 | -0.07 (-1.62%) | 828,891 |
14 Nov 2012 | CNY | 4.24 | 4.34 | 4.24 | 4.32 | 4.32 | 0.0 (0.0%) | 725,092 |
13 Nov 2012 | CNY | 4.32 | 4.36 | 4.25 | 4.32 | 4.32 | -0.03 (-0.69%) | 1,562,319 |
12 Nov 2012 | CNY | 4.29 | 4.38 | 4.29 | 4.35 | 4.35 | +0.04 (+0.93%) | 944,706 |
9 Nov 2012 | CNY | 4.26 | 4.34 | 4.26 | 4.31 | 4.31 | +0.04 (+0.94%) | 980,999 |
8 Nov 2012 | CNY | 4.44 | 4.44 | 4.27 | 4.27 | 4.27 | -0.18 (-4.04%) | 2,101,127 |
7 Nov 2012 | CNY | 4.48 | 4.49 | 4.4 | 4.45 | 4.45 | -0.03 (-0.67%) | 1,327,050 |
6 Nov 2012 | CNY | 4.52 | 4.53 | 4.4 | 4.48 | 4.48 | -0.06 (-1.32%) | 1,767,761 |
5 Nov 2012 | CNY | 4.54 | 4.63 | 4.5 | 4.54 | 4.54 | -0.03 (-0.66%) | 2,279,860 |
2 Nov 2012 | CNY | 4.55 | 4.58 | 4.51 | 4.57 | 4.57 | +0.01 (+0.22%) | 2,154,208 |
1 Nov 2012 | CNY | 4.48 | 4.66 | 4.48 | 4.56 | 4.56 | +0.09 (+2.01%) | 3,522,086 |