Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2011 | CNY | 3.2923 | 3.3077 | 3.1 | 3.1769 | 3.1769 | -0.131 (-3.95%) | 5,148,091 |
27 Dec 2011 | CNY | 3.5692 | 3.5692 | 3.2846 | 3.3077 | 3.3077 | -0.231 (-6.52%) | 3,064,790 |
26 Dec 2011 | CNY | 3.5615 | 3.6308 | 3.5231 | 3.5385 | 3.5385 | -0.023 (-0.65%) | 1,410,848 |
23 Dec 2011 | CNY | 3.4923 | 3.6539 | 3.4923 | 3.5615 | 3.5615 | -0.008 (-0.22%) | 2,007,094 |
22 Dec 2011 | CNY | 3.7077 | 3.7077 | 3.3846 | 3.5692 | 3.5692 | -0.146 (-3.93%) | 4,033,866 |
21 Dec 2011 | CNY | 4.0615 | 4.0769 | 3.6846 | 3.7154 | 3.7154 | -0.3 (-7.47%) | 3,275,546 |
20 Dec 2011 | CNY | 4.0385 | 4.1154 | 4.0154 | 4.0154 | 4.0154 | -0.023 (-0.57%) | 2,007,800 |
19 Dec 2011 | CNY | 4.0692 | 4.0692 | 3.9615 | 4.0385 | 4.0385 | -0.038 (-0.94%) | 2,747,273 |
16 Dec 2011 | CNY | 4.0231 | 4.0846 | 3.9769 | 4.0769 | 4.0769 | +0.085 (+2.12%) | 3,835,084 |
15 Dec 2011 | CNY | 4.0769 | 4.1077 | 3.9769 | 3.9923 | 3.9923 | -0.1 (-2.44%) | 2,409,200 |
14 Dec 2011 | CNY | 4.3462 | 4.3462 | 4.0769 | 4.0923 | 4.0923 | -0.154 (-3.62%) | 2,227,947 |
13 Dec 2011 | CNY | 4.4615 | 4.4923 | 4.1846 | 4.2462 | 4.2462 | -0.254 (-5.64%) | 3,103,685 |
12 Dec 2011 | CNY | 4.5077 | 4.5462 | 4.4462 | 4.5 | 4.5 | 0.0 (0.0%) | 2,309,154 |
9 Dec 2011 | CNY | 4.5154 | 4.5923 | 4.4462 | 4.5 | 4.5 | -0.031 (-0.68%) | 3,189,566 |
8 Dec 2011 | CNY | 4.5154 | 4.6 | 4.4 | 4.5308 | 4.5308 | +0.054 (+1.20%) | 6,206,837 |
7 Dec 2011 | CNY | 4.4 | 4.5231 | 4.3539 | 4.4769 | 4.4769 | +0.046 (+1.04%) | 5,718,065 |
6 Dec 2011 | CNY | 4.3077 | 4.4692 | 4.1385 | 4.4308 | 4.4308 | +0.123 (+2.86%) | 6,966,381 |
5 Dec 2011 | CNY | 4.6231 | 4.6385 | 4.3077 | 4.3077 | 4.3077 | -0.331 (-7.13%) | 5,627,896 |
2 Dec 2011 | CNY | 4.7231 | 4.7769 | 4.5231 | 4.6385 | 4.6385 | -0.115 (-2.43%) | 7,963,156 |
1 Dec 2011 | CNY | 4.5846 | 4.7769 | 4.5539 | 4.7539 | 4.7539 | +0.277 (+6.19%) | 9,770,049 |
30 Nov 2011 | CNY | 4.6769 | 4.8077 | 4.4462 | 4.4769 | 4.4769 | -0.246 (-5.21%) | 6,636,779 |
29 Nov 2011 | CNY | 4.5385 | 4.7308 | 4.4846 | 4.7231 | 4.7231 | +0.231 (+5.14%) | 4,869,779 |
28 Nov 2011 | CNY | 4.4846 | 4.5231 | 4.4615 | 4.4923 | 4.4923 | 0.0 (0.0%) | 1,048,908 |
25 Nov 2011 | CNY | 4.5692 | 4.5692 | 4.4692 | 4.4923 | 4.4923 | -0.031 (-0.68%) | 1,612,574 |
24 Nov 2011 | CNY | 4.5769 | 4.5923 | 4.4769 | 4.5231 | 4.5231 | -0.092 (-2.00%) | 1,988,347 |
23 Nov 2011 | CNY | 4.7 | 4.7231 | 4.6154 | 4.6154 | 4.6154 | -0.085 (-1.80%) | 2,333,932 |
22 Nov 2011 | CNY | 4.6769 | 4.7615 | 4.5923 | 4.7 | 4.7 | +0.008 (+0.16%) | 5,653,861 |
21 Nov 2011 | CNY | 4.5308 | 4.7077 | 4.4615 | 4.6923 | 4.6923 | +0.208 (+4.63%) | 3,622,500 |
18 Nov 2011 | CNY | 4.6385 | 4.6385 | 4.4462 | 4.4846 | 4.4846 | -0.169 (-3.64%) | 3,555,908 |
17 Nov 2011 | CNY | 4.7077 | 4.7308 | 4.6462 | 4.6539 | 4.6539 | -0.038 (-0.82%) | 3,317,031 |