Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2011 | CNY | 5.67 | 5.83 | 5.66 | 5.69 | 5.69 | +0.06 (+1.07%) | 2,443,364 |
30 Sep 2011 | CNY | 5.68 | 5.76 | 5.57 | 5.63 | 5.63 | -0.07 (-1.23%) | 1,970,089 |
29 Sep 2011 | CNY | 5.91 | 5.91 | 5.65 | 5.7 | 5.7 | -0.22 (-3.72%) | 2,942,184 |
28 Sep 2011 | CNY | 6.15 | 6.17 | 5.85 | 5.92 | 5.92 | -0.18 (-2.95%) | 2,271,026 |
27 Sep 2011 | CNY | 6.13 | 6.19 | 6.06 | 6.1 | 6.1 | +0.01 (+0.16%) | 1,949,362 |
26 Sep 2011 | CNY | 6.14 | 6.2 | 6.03 | 6.09 | 6.09 | -0.06 (-0.98%) | 2,224,443 |
23 Sep 2011 | CNY | 6.19 | 6.21 | 6.08 | 6.15 | 6.15 | -0.14 (-2.23%) | 3,040,332 |
22 Sep 2011 | CNY | 6.48 | 6.56 | 6.27 | 6.29 | 6.29 | -0.28 (-4.26%) | 3,425,693 |
21 Sep 2011 | CNY | 6.41 | 6.6 | 6.3 | 6.57 | 6.57 | +0.16 (+2.50%) | 3,712,296 |
20 Sep 2011 | CNY | 6.38 | 6.47 | 6.32 | 6.41 | 6.41 | 0.0 (0.0%) | 1,582,900 |
19 Sep 2011 | CNY | 6.55 | 6.57 | 6.4 | 6.41 | 6.41 | -0.17 (-2.58%) | 1,925,410 |
16 Sep 2011 | CNY | 6.74 | 6.8 | 6.58 | 6.58 | 6.58 | -0.12 (-1.79%) | 2,427,732 |
15 Sep 2011 | CNY | 6.6 | 6.78 | 6.58 | 6.7 | 6.7 | +0.08 (+1.21%) | 2,867,118 |
14 Sep 2011 | CNY | 6.6 | 6.65 | 6.39 | 6.62 | 6.62 | +0.08 (+1.22%) | 2,877,518 |
13 Sep 2011 | CNY | 6.64 | 6.64 | 6.5 | 6.54 | 6.54 | -0.25 (-3.68%) | 3,804,023 |
9 Sep 2011 | CNY | 7.05 | 7.17 | 6.72 | 6.79 | 6.79 | +3.248 (+91.67%) | 4,576,944 |
9 Sep 2011 |
|
|||||||
8 Sep 2011 | CNY | 7.345 | 7.36 | 7.05 | 7.085 | 7.085 | -0.185 (-2.54%) | 5,379,230 |
7 Sep 2011 | CNY | 6.995 | 7.285 | 6.995 | 7.27 | 7.27 | +0.29 (+4.15%) | 4,614,126 |
6 Sep 2011 | CNY | 7.19 | 7.19 | 6.925 | 6.98 | 6.98 | -0.245 (-3.39%) | 4,158,166 |
5 Sep 2011 | CNY | 7.22 | 7.335 | 7.18 | 7.225 | 7.225 | +0.005 (+0.07%) | 5,276,012 |
2 Sep 2011 | CNY | 7.51 | 7.515 | 7.205 | 7.22 | 7.22 | -0.29 (-3.86%) | 4,563,546 |
31 Aug 2011 | CNY | 7.5 | 7.56 | 7.41 | 7.51 | 7.51 | +0.015 (+0.20%) | 4,254,850 |
30 Aug 2011 | CNY | 7.585 | 7.655 | 7.49 | 7.495 | 7.495 | -0.035 (-0.46%) | 4,226,006 |
29 Aug 2011 | CNY | 7.6 | 7.675 | 7.51 | 7.53 | 7.53 | -0.145 (-1.89%) | 5,087,304 |
26 Aug 2011 | CNY | 7.535 | 7.72 | 7.495 | 7.675 | 7.675 | +0.085 (+1.12%) | 6,548,364 |
25 Aug 2011 | CNY | 7.45 | 7.62 | 7.425 | 7.59 | 7.59 | +0.17 (+2.29%) | 6,725,932 |
24 Aug 2011 | CNY | 7.55 | 7.55 | 7.415 | 7.42 | 7.42 | -0.075 (-1.00%) | 4,861,044 |
23 Aug 2011 | CNY | 7.325 | 7.5 | 7.315 | 7.495 | 7.495 | +0.22 (+3.02%) | 4,550,194 |
22 Aug 2011 | CNY | 7.24 | 7.375 | 7.195 | 7.275 | 7.275 | +0.035 (+0.48%) | 3,666,050 |
19 Aug 2011 | CNY | 7.125 | 7.275 | 7.055 | 7.24 | 7.24 | -0.095 (-1.30%) | 4,971,076 |