Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2012 | CNY | 3.208 | 3.3 | 3.168 | 3.236 | 3.236 | -0.008 (-0.25%) | 22,644,370 |
21 Dec 2012 | CNY | 3.112 | 3.392 | 3.064 | 3.244 | 3.244 | +0.132 (+4.24%) | 36,733,292 |
20 Dec 2012 | CNY | 2.98 | 3.2 | 2.972 | 3.112 | 3.112 | +0.104 (+3.46%) | 29,185,450 |
19 Dec 2012 | CNY | 3.004 | 3.044 | 2.968 | 3.008 | 3.008 | 0.0 (0.0%) | 12,667,700 |
18 Dec 2012 | CNY | 3.072 | 3.1 | 2.98 | 3.008 | 3.008 | -0.072 (-2.34%) | 19,749,572 |
17 Dec 2012 | CNY | 3.04 | 3.096 | 2.988 | 3.08 | 3.08 | +0.036 (+1.18%) | 24,625,977 |
14 Dec 2012 | CNY | 2.848 | 3.096 | 2.844 | 3.044 | 3.044 | +0.192 (+6.73%) | 29,641,540 |
13 Dec 2012 | CNY | 2.956 | 2.956 | 2.84 | 2.852 | 2.852 | -0.116 (-3.91%) | 12,244,137 |
12 Dec 2012 | CNY | 2.864 | 2.984 | 2.848 | 2.968 | 2.968 | +0.096 (+3.34%) | 17,637,017 |
11 Dec 2012 | CNY | 2.92 | 2.924 | 2.864 | 2.872 | 2.872 | -0.072 (-2.45%) | 15,314,620 |
10 Dec 2012 | CNY | 2.864 | 2.988 | 2.836 | 2.944 | 2.944 | +0.072 (+2.51%) | 23,825,860 |
7 Dec 2012 | CNY | 2.74 | 2.884 | 2.7 | 2.872 | 2.872 | +0.136 (+4.97%) | 19,703,062 |
6 Dec 2012 | CNY | 2.728 | 2.772 | 2.704 | 2.736 | 2.736 | -0.004 (-0.15%) | 8,556,915 |
5 Dec 2012 | CNY | 2.62 | 2.796 | 2.6 | 2.74 | 2.74 | +0.112 (+4.26%) | 14,987,730 |
4 Dec 2012 | CNY | 2.6 | 2.636 | 2.512 | 2.628 | 2.628 | -0.016 (-0.61%) | 10,299,702 |
3 Dec 2012 | CNY | 2.684 | 2.74 | 2.632 | 2.644 | 2.644 | -0.044 (-1.64%) | 7,643,535 |
30 Nov 2012 | CNY | 2.66 | 2.704 | 2.632 | 2.688 | 2.688 | +0.02 (+0.75%) | 7,580,910 |
29 Nov 2012 | CNY | 2.724 | 2.788 | 2.652 | 2.668 | 2.668 | -0.088 (-3.19%) | 10,156,787 |
28 Nov 2012 | CNY | 2.68 | 2.836 | 2.68 | 2.756 | 2.756 | +0.02 (+0.73%) | 11,265,602 |
27 Nov 2012 | CNY | 2.928 | 2.932 | 2.72 | 2.736 | 2.736 | -0.204 (-6.94%) | 14,858,865 |
26 Nov 2012 | CNY | 3.032 | 3.06 | 2.928 | 2.94 | 2.94 | -0.124 (-4.05%) | 13,948,632 |
23 Nov 2012 | CNY | 2.96 | 3.14 | 2.944 | 3.064 | 3.064 | +0.064 (+2.13%) | 25,651,980 |
22 Nov 2012 | CNY | 2.9 | 3.104 | 2.876 | 3 | 3 | +0.076 (+2.60%) | 23,387,882 |
21 Nov 2012 | CNY | 2.828 | 2.928 | 2.828 | 2.924 | 2.924 | +0.096 (+3.39%) | 12,879,975 |
20 Nov 2012 | CNY | 2.9 | 2.912 | 2.828 | 2.828 | 2.828 | -0.068 (-2.35%) | 6,850,305 |
19 Nov 2012 | CNY | 2.852 | 2.912 | 2.816 | 2.896 | 2.896 | +0.028 (+0.98%) | 7,885,337 |
16 Nov 2012 | CNY | 2.82 | 2.896 | 2.804 | 2.868 | 2.868 | +0.06 (+2.14%) | 10,483,920 |
15 Nov 2012 | CNY | 2.86 | 2.868 | 2.776 | 2.808 | 2.808 | -0.08 (-2.77%) | 8,157,720 |
14 Nov 2012 | CNY | 2.796 | 2.908 | 2.78 | 2.888 | 2.888 | +0.1 (+3.59%) | 12,482,742 |
13 Nov 2012 | CNY | 2.876 | 2.888 | 2.78 | 2.788 | 2.788 | -0.092 (-3.19%) | 8,129,132 |