Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2013 | CNY | 3.0462 | 3.0692 | 2.9923 | 3.0231 | 3.0231 | -0.038 (-1.25%) | 24,214,868 |
8 Jan 2013 | CNY | 3.0615 | 3.0769 | 3.0154 | 3.0615 | 3.0615 | -0.008 (-0.25%) | 7,270,285 |
7 Jan 2013 | CNY | 3.0692 | 3.0769 | 3.0231 | 3.0692 | 3.0692 | -0.008 (-0.25%) | 8,903,910 |
4 Jan 2013 | CNY | 3.1462 | 3.1769 | 3.0615 | 3.0769 | 3.0769 | -0.069 (-2.20%) | 13,676,848 |
31 Dec 2012 | CNY | 3.0692 | 3.1539 | 3.0462 | 3.1462 | 3.1462 | +0.077 (+2.51%) | 21,250,782 |
28 Dec 2012 | CNY | 3.0769 | 3.0923 | 3.0231 | 3.0692 | 3.0692 | -0.008 (-0.25%) | 12,924,913 |
27 Dec 2012 | CNY | 3.0923 | 3.1923 | 3.0462 | 3.0769 | 3.0769 | +0.015 (+0.50%) | 32,248,219 |
26 Dec 2012 | CNY | 2.9846 | 3.0846 | 2.9692 | 3.0615 | 3.0615 | +0.085 (+2.84%) | 24,467,355 |
25 Dec 2012 | CNY | 2.9231 | 3.0077 | 2.9077 | 2.9769 | 2.9769 | +0.046 (+1.57%) | 14,649,102 |
24 Dec 2012 | CNY | 2.9308 | 2.9462 | 2.9 | 2.9308 | 2.9308 | 0.0 (0.0%) | 9,549,876 |
21 Dec 2012 | CNY | 2.9846 | 3.0077 | 2.9231 | 2.9308 | 2.9308 | -0.038 (-1.29%) | 11,307,137 |
20 Dec 2012 | CNY | 2.9385 | 3.0077 | 2.9385 | 2.9692 | 2.9692 | +0.054 (+1.85%) | 17,277,826 |
19 Dec 2012 | CNY | 2.9308 | 2.9539 | 2.9077 | 2.9154 | 2.9154 | -0.023 (-0.79%) | 7,677,004 |
18 Dec 2012 | CNY | 2.9539 | 3 | 2.9154 | 2.9385 | 2.9385 | -0.015 (-0.52%) | 11,497,807 |
17 Dec 2012 | CNY | 2.9231 | 2.9846 | 2.9077 | 2.9539 | 2.9539 | +0.015 (+0.52%) | 12,864,391 |
14 Dec 2012 | CNY | 2.8385 | 2.9539 | 2.8154 | 2.9385 | 2.9385 | +0.092 (+3.24%) | 18,410,026 |
13 Dec 2012 | CNY | 2.8231 | 2.9385 | 2.8 | 2.8462 | 2.8462 | +0.015 (+0.54%) | 15,372,220 |
12 Dec 2012 | CNY | 2.8615 | 2.8846 | 2.8154 | 2.8308 | 2.8308 | -0.031 (-1.07%) | 5,884,264 |
11 Dec 2012 | CNY | 2.8769 | 2.8846 | 2.8385 | 2.8615 | 2.8615 | -0.008 (-0.27%) | 6,821,583 |
10 Dec 2012 | CNY | 2.8769 | 2.9308 | 2.8385 | 2.8692 | 2.8692 | +0.008 (+0.27%) | 13,714,706 |
7 Dec 2012 | CNY | 2.8231 | 2.8923 | 2.7692 | 2.8615 | 2.8615 | +0.085 (+3.05%) | 16,148,982 |
6 Dec 2012 | CNY | 2.7923 | 2.8231 | 2.7692 | 2.7769 | 2.7769 | -0.023 (-0.83%) | 5,926,558 |
5 Dec 2012 | CNY | 2.7231 | 2.8539 | 2.7 | 2.8 | 2.8 | +0.069 (+2.53%) | 19,094,306 |
4 Dec 2012 | CNY | 2.6615 | 2.7385 | 2.6231 | 2.7308 | 2.7308 | +0.046 (+1.72%) | 5,537,634 |
3 Dec 2012 | CNY | 2.7385 | 2.7462 | 2.6385 | 2.6846 | 2.6846 | -0.031 (-1.13%) | 4,827,464 |
30 Nov 2012 | CNY | 2.6846 | 2.7462 | 2.6846 | 2.7154 | 2.7154 | -0.008 (-0.28%) | 6,525,079 |
29 Nov 2012 | CNY | 2.6769 | 2.7385 | 2.6462 | 2.7231 | 2.7231 | 0.0 (0.0%) | 7,675,136 |
28 Nov 2012 | CNY | 2.6615 | 2.7462 | 2.5923 | 2.7231 | 2.7231 | +0.069 (+2.61%) | 8,288,134 |
27 Nov 2012 | CNY | 2.7692 | 2.7923 | 2.6308 | 2.6539 | 2.6539 | -0.115 (-4.16%) | 7,643,136 |
26 Nov 2012 | CNY | 2.8231 | 2.8231 | 2.7615 | 2.7692 | 2.7692 | -0.046 (-1.64%) | 3,606,905 |