Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2011 | CNY | 6.92 | 6.96 | 6.54 | 6.6667 | 6.6667 | -0.233 (-3.38%) | 5,370,316 |
29 Sep 2011 | CNY | 7.2267 | 7.2267 | 6.8333 | 6.9 | 6.9 | -0.42 (-5.74%) | 7,275,817 |
28 Sep 2011 | CNY | 8.1333 | 8.22 | 7.2933 | 7.32 | 7.32 | -0.787 (-9.70%) | 6,177,282 |
27 Sep 2011 | CNY | 8.1533 | 8.3067 | 8.0067 | 8.1067 | 8.1067 | 0.0 (0.0%) | 2,186,125 |
26 Sep 2011 | CNY | 8.3867 | 8.46 | 8.0533 | 8.1067 | 8.1067 | -0.293 (-3.49%) | 3,491,041 |
23 Sep 2011 | CNY | 8.4667 | 8.56 | 8.3667 | 8.4 | 8.4 | -0.1 (-1.18%) | 3,031,096 |
22 Sep 2011 | CNY | 8.6667 | 8.7333 | 8.4667 | 8.5 | 8.5 | -0.24 (-2.75%) | 2,273,263 |
21 Sep 2011 | CNY | 8.5333 | 8.7733 | 8.4667 | 8.74 | 8.74 | +0.22 (+2.58%) | 2,332,786 |
20 Sep 2011 | CNY | 8.4133 | 8.5533 | 8.3667 | 8.52 | 8.52 | +0.08 (+0.95%) | 1,191,624 |
19 Sep 2011 | CNY | 8.6667 | 8.6667 | 8.44 | 8.44 | 8.44 | -0.247 (-2.84%) | 1,505,100 |
16 Sep 2011 | CNY | 8.7333 | 8.9267 | 8.6733 | 8.6867 | 8.6867 | -0.007 (-0.08%) | 3,104,727 |
15 Sep 2011 | CNY | 8.5333 | 8.7933 | 8.48 | 8.6933 | 8.6933 | +0.18 (+2.11%) | 1,942,236 |
14 Sep 2011 | CNY | 8.4667 | 8.56 | 8.4267 | 8.5133 | 8.5133 | +0.087 (+1.03%) | 2,217,310 |
13 Sep 2011 | CNY | 8.4533 | 8.5867 | 8.3533 | 8.4267 | 8.4267 | -0.12 (-1.40%) | 2,600,688 |
9 Sep 2011 | CNY | 8.6667 | 8.74 | 8.5 | 8.5467 | 8.5467 | -0.12 (-1.38%) | 1,708,054 |
8 Sep 2011 | CNY | 8.7533 | 8.8133 | 8.6667 | 8.6667 | 8.6667 | -0.08 (-0.91%) | 1,734,444 |
7 Sep 2011 | CNY | 8.62 | 8.76 | 8.5533 | 8.7467 | 8.7467 | +0.147 (+1.71%) | 2,022,639 |
6 Sep 2011 | CNY | 8.5333 | 8.7267 | 8.4733 | 8.6 | 8.6 | +0.013 (+0.15%) | 2,271,864 |
5 Sep 2011 | CNY | 8.6667 | 8.86 | 8.5733 | 8.5867 | 8.5867 | -0.433 (-4.80%) | 4,473,457 |
2 Sep 2011 | CNY | 9.1467 | 9.2333 | 8.9933 | 9.02 | 9.02 | -0.187 (-2.03%) | 3,256,428 |
1 Sep 2011 | CNY | 9.3067 | 9.3333 | 9.1133 | 9.2067 | 9.2067 | -0.093 (-1.00%) | 2,441,970 |
31 Aug 2011 | CNY | 9.14 | 9.46 | 8.9667 | 9.3 | 9.3 | +0.167 (+1.83%) | 4,007,290 |
30 Aug 2011 | CNY | 9.4267 | 9.5 | 9.1333 | 9.1333 | 9.1333 | -0.24 (-2.56%) | 3,850,309 |
29 Aug 2011 | CNY | 9.4667 | 9.5333 | 9.3067 | 9.3733 | 9.3733 | -0.193 (-2.02%) | 3,661,599 |
26 Aug 2011 | CNY | 9.5933 | 9.6933 | 9.42 | 9.5667 | 9.5667 | -0.093 (-0.97%) | 5,160,246 |
25 Aug 2011 | CNY | 9.5867 | 9.7333 | 9.4733 | 9.66 | 9.66 | +0.133 (+1.40%) | 6,260,110 |
24 Aug 2011 | CNY | 9.1733 | 9.5733 | 9.1733 | 9.5267 | 9.5267 | +0.327 (+3.55%) | 6,446,754 |
23 Aug 2011 | CNY | 9.1333 | 9.2667 | 9.0267 | 9.2 | 9.2 | +0.127 (+1.40%) | 3,148,822 |
22 Aug 2011 | CNY | 9.2667 | 9.2667 | 9.0133 | 9.0733 | 9.0733 | -0.04 (-0.44%) | 3,332,055 |
19 Aug 2011 | CNY | 8.8333 | 9.18 | 8.7 | 9.1133 | 9.1133 | +0.113 (+1.26%) | 3,729,268 |