Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2012 | CNY | 5.27 | 5.3 | 5.2 | 5.27 | 5.27 | -0.04 (-0.75%) | 8,427,683 |
16 Nov 2012 | CNY | 5.26 | 5.39 | 5.18 | 5.31 | 5.31 | +0.07 (+1.34%) | 14,727,763 |
15 Nov 2012 | CNY | 5.26 | 5.32 | 5.21 | 5.24 | 5.24 | -0.03 (-0.57%) | 7,389,211 |
14 Nov 2012 | CNY | 5.26 | 5.28 | 5.18 | 5.27 | 5.27 | +0.03 (+0.57%) | 6,271,081 |
13 Nov 2012 | CNY | 5.42 | 5.43 | 5.23 | 5.24 | 5.24 | -0.18 (-3.32%) | 10,218,395 |
12 Nov 2012 | CNY | 5.37 | 5.44 | 5.35 | 5.42 | 5.42 | +0.03 (+0.56%) | 9,439,319 |
9 Nov 2012 | CNY | 5.39 | 5.44 | 5.36 | 5.39 | 5.39 | 0.0 (0.0%) | 7,115,293 |
8 Nov 2012 | CNY | 5.51 | 5.53 | 5.38 | 5.39 | 5.39 | -0.19 (-3.41%) | 11,049,455 |
7 Nov 2012 | CNY | 5.58 | 5.61 | 5.51 | 5.58 | 5.58 | +0.02 (+0.36%) | 8,353,080 |
6 Nov 2012 | CNY | 5.6 | 5.64 | 5.47 | 5.56 | 5.56 | -0.06 (-1.07%) | 10,239,812 |
5 Nov 2012 | CNY | 5.7 | 5.71 | 5.57 | 5.62 | 5.62 | -0.11 (-1.92%) | 15,023,872 |
2 Nov 2012 | CNY | 5.62 | 5.77 | 5.56 | 5.73 | 5.73 | +0.12 (+2.14%) | 21,652,822 |
1 Nov 2012 | CNY | 5.53 | 5.64 | 5.52 | 5.61 | 5.61 | +0.09 (+1.63%) | 11,574,987 |
31 Oct 2012 | CNY | 5.53 | 5.55 | 5.44 | 5.52 | 5.52 | -0.02 (-0.36%) | 6,782,548 |
30 Oct 2012 | CNY | 5.51 | 5.63 | 5.48 | 5.54 | 5.54 | +0.02 (+0.36%) | 8,950,100 |
29 Oct 2012 | CNY | 5.63 | 5.65 | 5.45 | 5.52 | 5.52 | -0.14 (-2.47%) | 11,791,551 |
26 Oct 2012 | CNY | 5.89 | 5.93 | 5.62 | 5.66 | 5.66 | -0.22 (-3.74%) | 18,114,092 |
25 Oct 2012 | CNY | 5.8 | 5.91 | 5.77 | 5.88 | 5.88 | +0.11 (+1.91%) | 17,528,937 |
24 Oct 2012 | CNY | 5.73 | 5.81 | 5.7 | 5.77 | 5.77 | +0.01 (+0.17%) | 8,117,837 |
23 Oct 2012 | CNY | 5.84 | 5.86 | 5.76 | 5.76 | 5.76 | -0.08 (-1.37%) | 9,246,936 |
22 Oct 2012 | CNY | 5.8 | 5.88 | 5.78 | 5.84 | 5.84 | -0.01 (-0.17%) | 6,802,376 |
19 Oct 2012 | CNY | 5.9 | 6 | 5.83 | 5.85 | 5.85 | -0.07 (-1.18%) | 11,038,178 |
18 Oct 2012 | CNY | 5.86 | 5.94 | 5.83 | 5.92 | 5.92 | +0.09 (+1.54%) | 10,948,131 |
17 Oct 2012 | CNY | 5.85 | 5.9 | 5.76 | 5.83 | 5.83 | +0.02 (+0.34%) | 6,661,124 |
16 Oct 2012 | CNY | 5.79 | 5.92 | 5.76 | 5.81 | 5.81 | +0.01 (+0.17%) | 7,121,235 |
15 Oct 2012 | CNY | 5.85 | 5.9 | 5.75 | 5.8 | 5.8 | -0.11 (-1.86%) | 6,650,518 |
12 Oct 2012 | CNY | 6.02 | 6.07 | 5.84 | 5.91 | 5.91 | -0.08 (-1.34%) | 11,936,899 |
11 Oct 2012 | CNY | 6.07 | 6.13 | 5.99 | 5.99 | 5.99 | -0.12 (-1.96%) | 14,813,735 |
10 Oct 2012 | CNY | 6.1 | 6.16 | 6.04 | 6.11 | 6.11 | -0.01 (-0.16%) | 22,939,321 |
9 Oct 2012 | CNY | 5.94 | 6.19 | 5.93 | 6.12 | 6.12 | +0.21 (+3.55%) | 24,470,396 |