Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2012 | CNY | 4.58 | 4.6 | 4.5 | 4.55 | 4.55 | -0.02 (-0.44%) | 7,547,744 |
19 Nov 2012 | CNY | 4.61 | 4.61 | 4.5 | 4.57 | 4.57 | -0.05 (-1.08%) | 7,673,221 |
16 Nov 2012 | CNY | 4.7 | 4.71 | 4.53 | 4.62 | 4.62 | -0.07 (-1.49%) | 11,879,222 |
15 Nov 2012 | CNY | 4.73 | 4.75 | 4.67 | 4.69 | 4.69 | -0.08 (-1.68%) | 4,785,441 |
14 Nov 2012 | CNY | 4.75 | 4.78 | 4.71 | 4.77 | 4.77 | +0.03 (+0.63%) | 8,788,466 |
13 Nov 2012 | CNY | 4.86 | 4.88 | 4.71 | 4.74 | 4.74 | -0.11 (-2.27%) | 9,811,901 |
12 Nov 2012 | CNY | 4.83 | 4.85 | 4.77 | 4.85 | 4.85 | +0.03 (+0.62%) | 9,911,578 |
9 Nov 2012 | CNY | 4.83 | 4.88 | 4.75 | 4.82 | 4.82 | -0.04 (-0.82%) | 7,311,184 |
8 Nov 2012 | CNY | 4.97 | 4.97 | 4.85 | 4.86 | 4.86 | -0.11 (-2.21%) | 7,675,257 |
7 Nov 2012 | CNY | 5 | 5.03 | 4.96 | 4.97 | 4.97 | -0.04 (-0.80%) | 7,912,852 |
6 Nov 2012 | CNY | 5.12 | 5.12 | 4.98 | 5.01 | 5.01 | -0.12 (-2.34%) | 11,979,536 |
5 Nov 2012 | CNY | 5.1 | 5.17 | 5.08 | 5.13 | 5.13 | +0.03 (+0.59%) | 11,716,633 |
2 Nov 2012 | CNY | 5.12 | 5.14 | 5.03 | 5.1 | 5.1 | -0.01 (-0.20%) | 10,438,249 |
1 Nov 2012 | CNY | 5.09 | 5.12 | 5.04 | 5.11 | 5.11 | +0.05 (+0.99%) | 16,310,757 |
31 Oct 2012 | CNY | 5.05 | 5.2 | 5.01 | 5.06 | 5.06 | 0.0 (0.0%) | 13,471,981 |
30 Oct 2012 | CNY | 5.01 | 5.24 | 5.01 | 5.06 | 5.06 | +0.05 (+1.00%) | 14,272,667 |
29 Oct 2012 | CNY | 5.02 | 5.1 | 4.93 | 5.01 | 5.01 | -0.03 (-0.60%) | 9,586,487 |
26 Oct 2012 | CNY | 5.09 | 5.12 | 4.91 | 5.04 | 5.04 | -0.06 (-1.18%) | 18,525,454 |
25 Oct 2012 | CNY | 4.98 | 5.4 | 4.98 | 5.1 | 5.1 | +0.1 (+2%) | 29,823,604 |
24 Oct 2012 | CNY | 4.9 | 5.02 | 4.88 | 5 | 5 | +0.08 (+1.63%) | 17,239,536 |
23 Oct 2012 | CNY | 5.08 | 5.12 | 4.89 | 4.92 | 4.92 | -0.05 (-1.01%) | 23,357,751 |
22 Oct 2012 | CNY | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
19 Oct 2012 | CNY | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
18 Oct 2012 | CNY | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
17 Oct 2012 | CNY | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
16 Oct 2012 | CNY | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
15 Oct 2012 | CNY | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
12 Oct 2012 | CNY | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
11 Oct 2012 | CNY | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
10 Oct 2012 | CNY | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |