Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2012 | CNY | 2.88 | 2.904 | 2.86 | 2.88 | 2.88 | +0.024 (+0.84%) | 7,218,912 |
9 Nov 2012 | CNY | 2.904 | 2.904 | 2.844 | 2.856 | 2.856 | -0.036 (-1.24%) | 8,526,807 |
8 Nov 2012 | CNY | 3.028 | 3.032 | 2.884 | 2.892 | 2.892 | -0.16 (-5.24%) | 15,487,910 |
7 Nov 2012 | CNY | 3.044 | 3.08 | 3.028 | 3.052 | 3.052 | -0.008 (-0.26%) | 6,478,087 |
6 Nov 2012 | CNY | 3.052 | 3.12 | 3.004 | 3.06 | 3.06 | -0.008 (-0.26%) | 11,125,975 |
5 Nov 2012 | CNY | 3.028 | 3.096 | 3.024 | 3.068 | 3.068 | +0.028 (+0.92%) | 11,888,587 |
2 Nov 2012 | CNY | 3.056 | 3.104 | 3 | 3.04 | 3.04 | -0.024 (-0.78%) | 11,122,210 |
1 Nov 2012 | CNY | 2.968 | 3.076 | 2.952 | 3.064 | 3.064 | +0.104 (+3.51%) | 14,275,085 |
31 Oct 2012 | CNY | 2.96 | 2.976 | 2.9 | 2.96 | 2.96 | -0.008 (-0.27%) | 9,406,695 |
30 Oct 2012 | CNY | 2.988 | 3.016 | 2.956 | 2.968 | 2.968 | -0.004 (-0.13%) | 5,282,427 |
29 Oct 2012 | CNY | 2.944 | 3.024 | 2.944 | 2.972 | 2.972 | +0.028 (+0.95%) | 7,211,482 |
26 Oct 2012 | CNY | 3.068 | 3.104 | 2.928 | 2.944 | 2.944 | -0.148 (-4.79%) | 12,932,990 |
25 Oct 2012 | CNY | 3.184 | 3.2 | 3.088 | 3.092 | 3.092 | -0.084 (-2.64%) | 10,257,980 |
24 Oct 2012 | CNY | 3.212 | 3.252 | 3.172 | 3.176 | 3.176 | -0.068 (-2.10%) | 11,153,257 |
23 Oct 2012 | CNY | 3.248 | 3.276 | 3.224 | 3.244 | 3.244 | -0.004 (-0.12%) | 9,307,592 |
22 Oct 2012 | CNY | 3.22 | 3.268 | 3.216 | 3.248 | 3.248 | -0.016 (-0.49%) | 7,545,895 |
19 Oct 2012 | CNY | 3.28 | 3.32 | 3.244 | 3.264 | 3.264 | -0.028 (-0.85%) | 17,167,697 |
18 Oct 2012 | CNY | 3.232 | 3.316 | 3.216 | 3.292 | 3.292 | +0.056 (+1.73%) | 19,635,255 |
17 Oct 2012 | CNY | 3.156 | 3.288 | 3.132 | 3.236 | 3.236 | +0.08 (+2.53%) | 21,955,362 |
16 Oct 2012 | CNY | 3.088 | 3.24 | 3.088 | 3.156 | 3.156 | +0.068 (+2.20%) | 14,058,295 |
15 Oct 2012 | CNY | 3.14 | 3.168 | 3.048 | 3.088 | 3.088 | -0.056 (-1.78%) | 9,189,812 |
12 Oct 2012 | CNY | 3.184 | 3.24 | 3.132 | 3.144 | 3.144 | -0.04 (-1.26%) | 10,900,687 |
11 Oct 2012 | CNY | 3.288 | 3.312 | 3.176 | 3.184 | 3.184 | -0.124 (-3.75%) | 14,207,842 |
10 Oct 2012 | CNY | 3.24 | 3.312 | 3.22 | 3.308 | 3.308 | +0.048 (+1.47%) | 17,418,447 |
9 Oct 2012 | CNY | 3.136 | 3.304 | 3.136 | 3.26 | 3.26 | +0.112 (+3.56%) | 20,161,605 |
8 Oct 2012 | CNY | 3.148 | 3.184 | 3.124 | 3.148 | 3.148 | -0.004 (-0.13%) | 8,008,152 |
28 Sep 2012 | CNY | 3.112 | 3.16 | 3.092 | 3.152 | 3.152 | +0.02 (+0.64%) | 11,091,580 |
27 Sep 2012 | CNY | 3.04 | 3.148 | 3.024 | 3.132 | 3.132 | +0.072 (+2.35%) | 14,819,957 |
26 Sep 2012 | CNY | 3.212 | 3.26 | 3.008 | 3.06 | 3.06 | -0.188 (-5.79%) | 13,566,395 |
25 Sep 2012 | CNY | 3.284 | 3.308 | 3.236 | 3.248 | 3.248 | -0.036 (-1.10%) | 7,751,185 |