Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2011 | CNY | 7.9333 | 8.0333 | 7.5 | 7.6 | 7.6 | -0.46 (-5.71%) | 7,629,520 |
17 Nov 2011 | CNY | 7.86 | 8.3333 | 7.7333 | 8.06 | 8.06 | +0.16 (+2.03%) | 11,127,003 |
16 Nov 2011 | CNY | 7.6 | 8.3267 | 7.4667 | 7.9 | 7.9 | +0.28 (+3.67%) | 17,214,876 |
15 Nov 2011 | CNY | 6.92 | 7.62 | 6.84 | 7.62 | 7.62 | +0.693 (+10.01%) | 10,989,147 |
14 Nov 2011 | CNY | 6.8 | 6.96 | 6.7733 | 6.9267 | 6.9267 | +0.16 (+2.36%) | 3,713,118 |
11 Nov 2011 | CNY | 6.7467 | 6.84 | 6.7133 | 6.7667 | 6.7667 | +0.013 (+0.20%) | 2,232,367 |
10 Nov 2011 | CNY | 6.7333 | 6.82 | 6.7 | 6.7533 | 6.7533 | -0.1 (-1.46%) | 2,413,432 |
9 Nov 2011 | CNY | 6.86 | 6.9133 | 6.6533 | 6.8533 | 6.8533 | 0.0 (0.0%) | 3,476,458 |
8 Nov 2011 | CNY | 6.9933 | 7.0867 | 6.7533 | 6.8533 | 6.8533 | -0.153 (-2.19%) | 3,051,646 |
7 Nov 2011 | CNY | 6.9867 | 7.1667 | 6.9467 | 7.0067 | 7.0067 | -0.1 (-1.41%) | 2,764,254 |
4 Nov 2011 | CNY | 6.9 | 7.2933 | 6.8267 | 7.1067 | 7.1067 | +0.247 (+3.60%) | 5,984,211 |
3 Nov 2011 | CNY | 6.9133 | 7.02 | 6.7733 | 6.86 | 6.86 | -0.007 (-0.10%) | 5,544,253 |
2 Nov 2011 | CNY | 6.7067 | 6.9133 | 6.5933 | 6.8667 | 6.8667 | +0.047 (+0.68%) | 4,765,567 |
1 Nov 2011 | CNY | 6.68 | 6.98 | 6.68 | 6.82 | 6.82 | -0.053 (-0.78%) | 3,547,626 |
31 Oct 2011 | CNY | 6.6867 | 7.02 | 6.6 | 6.8733 | 6.8733 | +0.18 (+2.69%) | 5,290,488 |
28 Oct 2011 | CNY | 6.46 | 6.7133 | 6.4067 | 6.6933 | 6.6933 | +0.34 (+5.35%) | 5,747,637 |
27 Oct 2011 | CNY | 6.4267 | 6.5133 | 6.3333 | 6.3533 | 6.3533 | -0.147 (-2.26%) | 3,515,233 |
26 Oct 2011 | CNY | 6.2667 | 6.6533 | 6.1867 | 6.5 | 6.5 | +0.113 (+1.77%) | 7,874,880 |
25 Oct 2011 | CNY | 5.8933 | 6.5267 | 5.8933 | 6.3867 | 6.3867 | +0.453 (+7.64%) | 7,768,617 |
24 Oct 2011 | CNY | 5.8867 | 5.9733 | 5.5867 | 5.9333 | 5.9333 | +0.1 (+1.71%) | 4,756,423 |
21 Oct 2011 | CNY | 6.3467 | 6.3533 | 5.7 | 5.8333 | 5.8333 | -0.493 (-7.80%) | 6,297,277 |
20 Oct 2011 | CNY | 6.6733 | 6.6867 | 6.2933 | 6.3267 | 6.3267 | -0.347 (-5.19%) | 3,144,676 |
19 Oct 2011 | CNY | 6.82 | 6.88 | 6.6533 | 6.6733 | 6.6733 | -0.08 (-1.18%) | 1,992,702 |
18 Oct 2011 | CNY | 6.9333 | 6.94 | 6.74 | 6.7533 | 6.7533 | -0.18 (-2.60%) | 1,942,411 |
17 Oct 2011 | CNY | 7.1267 | 7.1533 | 6.9333 | 6.9333 | 6.9333 | -0.187 (-2.62%) | 2,938,308 |
14 Oct 2011 | CNY | 7.0667 | 7.22 | 6.96 | 7.12 | 7.12 | -0.06 (-0.84%) | 2,514,588 |
13 Oct 2011 | CNY | 6.9667 | 7.3067 | 6.9667 | 7.18 | 7.18 | +0.213 (+3.06%) | 4,336,930 |
12 Oct 2011 | CNY | 6.7467 | 7 | 6.6533 | 6.9667 | 6.9667 | +0.193 (+2.86%) | 4,013,358 |
11 Oct 2011 | CNY | 7.04 | 7.0533 | 6.7067 | 6.7733 | 6.7733 | -0.06 (-0.88%) | 2,230,104 |
10 Oct 2011 | CNY | 6.7667 | 6.9333 | 6.7067 | 6.8333 | 6.8333 | +0.167 (+2.50%) | 2,963,233 |