Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2012 | CNY | 2.64 | 2.69 | 2.62 | 2.67 | 2.67 | 0.0 (0.0%) | 7,500,169 |
1 Nov 2012 | CNY | 2.65 | 2.72 | 2.63 | 2.67 | 2.67 | -0.01 (-0.37%) | 9,717,382 |
31 Oct 2012 | CNY | 2.63 | 2.68 | 2.61 | 2.68 | 2.68 | +0.03 (+1.13%) | 6,347,595 |
30 Oct 2012 | CNY | 2.73 | 2.79 | 2.63 | 2.65 | 2.65 | -0.11 (-3.99%) | 11,171,797 |
29 Oct 2012 | CNY | 2.74 | 2.89 | 2.67 | 2.76 | 2.76 | -0.01 (-0.36%) | 15,940,031 |
26 Oct 2012 | CNY | 2.67 | 2.8 | 2.61 | 2.77 | 2.77 | +0.06 (+2.21%) | 14,041,118 |
25 Oct 2012 | CNY | 2.82 | 2.95 | 2.68 | 2.71 | 2.71 | -0.13 (-4.58%) | 21,905,286 |
24 Oct 2012 | CNY | 2.69 | 2.87 | 2.66 | 2.84 | 2.84 | +0.11 (+4.03%) | 24,969,366 |
23 Oct 2012 | CNY | 2.68 | 2.85 | 2.62 | 2.73 | 2.73 | +0.05 (+1.87%) | 21,899,597 |
22 Oct 2012 | CNY | 2.65 | 2.74 | 2.6 | 2.68 | 2.68 | -0.02 (-0.74%) | 17,475,475 |
19 Oct 2012 | CNY | 2.63 | 2.83 | 2.6 | 2.7 | 2.7 | +0.08 (+3.05%) | 43,197,432 |
18 Oct 2012 | CNY | 2.39 | 2.62 | 2.38 | 2.62 | 2.62 | +0.24 (+10.08%) | 28,813,166 |
17 Oct 2012 | CNY | 2.39 | 2.39 | 2.37 | 2.38 | 2.38 | -0.01 (-0.42%) | 1,170,387 |
16 Oct 2012 | CNY | 2.4 | 2.4 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 1,790,742 |
15 Oct 2012 | CNY | 2.41 | 2.41 | 2.35 | 2.38 | 2.38 | -0.03 (-1.24%) | 1,637,011 |
12 Oct 2012 | CNY | 2.41 | 2.45 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 1,359,050 |
11 Oct 2012 | CNY | 2.45 | 2.45 | 2.39 | 2.41 | 2.41 | -0.04 (-1.63%) | 2,518,839 |
10 Oct 2012 | CNY | 2.39 | 2.52 | 2.39 | 2.45 | 2.45 | +0.05 (+2.08%) | 4,043,416 |
9 Oct 2012 | CNY | 2.36 | 2.41 | 2.34 | 2.4 | 2.4 | +0.04 (+1.69%) | 1,686,188 |
8 Oct 2012 | CNY | 2.37 | 2.37 | 2.34 | 2.36 | 2.36 | -0.01 (-0.42%) | 875,751 |
28 Sep 2012 | CNY | 2.34 | 2.37 | 2.32 | 2.37 | 2.37 | +0.02 (+0.85%) | 1,380,661 |
27 Sep 2012 | CNY | 2.31 | 2.36 | 2.29 | 2.35 | 2.35 | +0.04 (+1.73%) | 1,353,739 |
26 Sep 2012 | CNY | 2.34 | 2.35 | 2.29 | 2.31 | 2.31 | -0.04 (-1.70%) | 1,255,300 |
25 Sep 2012 | CNY | 2.34 | 2.38 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 1,042,491 |
24 Sep 2012 | CNY | 2.37 | 2.37 | 2.32 | 2.36 | 2.36 | -0.01 (-0.42%) | 875,104 |
21 Sep 2012 | CNY | 2.37 | 2.4 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 1,127,649 |
20 Sep 2012 | CNY | 2.44 | 2.44 | 2.38 | 2.38 | 2.38 | -0.07 (-2.86%) | 1,676,600 |
19 Sep 2012 | CNY | 2.45 | 2.45 | 2.42 | 2.45 | 2.45 | +0.01 (+0.41%) | 922,899 |
18 Sep 2012 | CNY | 2.46 | 2.47 | 2.42 | 2.44 | 2.44 | -0.02 (-0.81%) | 1,208,890 |
17 Sep 2012 | CNY | 2.52 | 2.52 | 2.45 | 2.46 | 2.46 | -0.06 (-2.38%) | 1,806,396 |