Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2011 | CNY | 3.465 | 3.605 | 3.46 | 3.575 | 3.575 | +0.09 (+2.58%) | 5,653,940 |
23 Nov 2011 | CNY | 3.5 | 3.54 | 3.46 | 3.485 | 3.485 | -0.04 (-1.13%) | 2,137,254 |
22 Nov 2011 | CNY | 3.465 | 3.57 | 3.46 | 3.525 | 3.525 | +0.025 (+0.71%) | 2,565,938 |
21 Nov 2011 | CNY | 3.475 | 3.535 | 3.47 | 3.5 | 3.5 | +0.015 (+0.43%) | 2,779,056 |
18 Nov 2011 | CNY | 3.52 | 3.555 | 3.455 | 3.485 | 3.485 | -0.065 (-1.83%) | 6,433,888 |
17 Nov 2011 | CNY | 3.62 | 3.65 | 3.545 | 3.55 | 3.55 | -0.065 (-1.80%) | 6,298,836 |
16 Nov 2011 | CNY | 3.76 | 3.76 | 3.605 | 3.615 | 3.615 | -0.155 (-4.11%) | 8,125,840 |
15 Nov 2011 | CNY | 3.775 | 3.785 | 3.72 | 3.77 | 3.77 | -0.015 (-0.40%) | 6,185,120 |
14 Nov 2011 | CNY | 3.685 | 3.785 | 3.66 | 3.785 | 3.785 | +0.135 (+3.70%) | 10,823,200 |
11 Nov 2011 | CNY | 3.68 | 3.68 | 3.635 | 3.65 | 3.65 | +0.005 (+0.14%) | 3,813,224 |
10 Nov 2011 | CNY | 3.66 | 3.7 | 3.635 | 3.645 | 3.645 | -0.075 (-2.02%) | 6,311,336 |
9 Nov 2011 | CNY | 3.745 | 3.755 | 3.645 | 3.72 | 3.72 | +0.015 (+0.40%) | 9,602,770 |
8 Nov 2011 | CNY | 3.77 | 3.775 | 3.695 | 3.705 | 3.705 | -0.045 (-1.20%) | 7,877,244 |
7 Nov 2011 | CNY | 3.81 | 3.835 | 3.745 | 3.75 | 3.75 | -0.1 (-2.60%) | 7,439,482 |
4 Nov 2011 | CNY | 3.905 | 3.915 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 10,022,496 |
3 Nov 2011 | CNY | 3.895 | 3.94 | 3.84 | 3.85 | 3.85 | -0.08 (-2.04%) | 12,797,042 |
2 Nov 2011 | CNY | 3.695 | 3.935 | 3.665 | 3.93 | 3.93 | +0.17 (+4.52%) | 11,282,866 |
1 Nov 2011 | CNY | 3.795 | 3.925 | 3.73 | 3.76 | 3.76 | -0.1 (-2.59%) | 8,008,116 |
31 Oct 2011 | CNY | 3.835 | 3.9 | 3.75 | 3.86 | 3.86 | -0.03 (-0.77%) | 9,870,990 |
28 Oct 2011 | CNY | 3.755 | 4.03 | 3.75 | 3.89 | 3.89 | +0.175 (+4.71%) | 30,385,842 |
27 Oct 2011 | CNY | 3.655 | 3.765 | 3.65 | 3.715 | 3.715 | +0.025 (+0.68%) | 9,401,436 |
26 Oct 2011 | CNY | 3.575 | 3.8 | 3.54 | 3.69 | 3.69 | +0.1 (+2.79%) | 20,374,944 |
25 Oct 2011 | CNY | 3.44 | 3.605 | 3.385 | 3.59 | 3.59 | +0.15 (+4.36%) | 12,904,946 |
24 Oct 2011 | CNY | 3.3 | 3.465 | 3.265 | 3.44 | 3.44 | +0.115 (+3.46%) | 7,080,950 |
21 Oct 2011 | CNY | 3.355 | 3.465 | 3.32 | 3.325 | 3.325 | -0.04 (-1.19%) | 4,748,080 |
20 Oct 2011 | CNY | 3.455 | 3.495 | 3.33 | 3.365 | 3.365 | -0.13 (-3.72%) | 5,880,510 |
19 Oct 2011 | CNY | 3.525 | 3.545 | 3.455 | 3.495 | 3.495 | -0.01 (-0.29%) | 3,479,262 |
18 Oct 2011 | CNY | 3.55 | 3.57 | 3.505 | 3.505 | 3.505 | -0.07 (-1.96%) | 5,892,174 |
17 Oct 2011 | CNY | 3.57 | 3.625 | 3.56 | 3.575 | 3.575 | -0.01 (-0.28%) | 6,855,726 |
14 Oct 2011 | CNY | 3.55 | 3.6 | 3.53 | 3.585 | 3.585 | +0.03 (+0.84%) | 8,376,134 |