Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2011 | CNY | 3.515 | 3.625 | 3.5 | 3.555 | 3.555 | +0.005 (+0.14%) | 14,138,496 |
12 Oct 2011 | CNY | 3.43 | 3.575 | 3.405 | 3.55 | 3.55 | +0.125 (+3.65%) | 16,585,592 |
11 Oct 2011 | CNY | 3.645 | 3.68 | 3.41 | 3.425 | 3.425 | -0.145 (-4.06%) | 13,347,326 |
10 Oct 2011 | CNY | 3.695 | 3.715 | 3.55 | 3.57 | 3.57 | -0.125 (-3.38%) | 6,106,546 |
30 Sep 2011 | CNY | 3.725 | 3.785 | 3.65 | 3.695 | 3.695 | -0.055 (-1.47%) | 6,111,172 |
29 Sep 2011 | CNY | 3.585 | 3.875 | 3.575 | 3.75 | 3.75 | +0.145 (+4.02%) | 20,157,900 |
28 Sep 2011 | CNY | 3.615 | 3.645 | 3.575 | 3.605 | 3.605 | 0.0 (0.0%) | 8,615,992 |
27 Sep 2011 | CNY | 3.63 | 3.65 | 3.575 | 3.605 | 3.605 | +0.02 (+0.56%) | 5,635,204 |
26 Sep 2011 | CNY | 3.735 | 3.775 | 3.57 | 3.585 | 3.585 | -0.18 (-4.78%) | 10,407,046 |
23 Sep 2011 | CNY | 3.82 | 3.845 | 3.715 | 3.765 | 3.765 | -0.075 (-1.95%) | 13,921,336 |
22 Sep 2011 | CNY | 3.985 | 4.02 | 3.835 | 3.84 | 3.84 | -0.19 (-4.71%) | 14,092,648 |
21 Sep 2011 | CNY | 3.945 | 4.04 | 3.915 | 4.03 | 4.03 | +0.09 (+2.28%) | 11,663,186 |
20 Sep 2011 | CNY | 3.99 | 4.025 | 3.91 | 3.94 | 3.94 | -0.01 (-0.25%) | 6,446,544 |
19 Sep 2011 | CNY | 4.055 | 4.055 | 3.945 | 3.95 | 3.95 | -0.115 (-2.83%) | 7,741,736 |
16 Sep 2011 | CNY | 4.08 | 4.14 | 4.06 | 4.065 | 4.065 | -0.01 (-0.25%) | 8,251,012 |
15 Sep 2011 | CNY | 4.09 | 4.13 | 4.055 | 4.075 | 4.075 | 0.0 (0.0%) | 7,779,150 |
14 Sep 2011 | CNY | 4.055 | 4.09 | 4 | 4.075 | 4.075 | +0.03 (+0.74%) | 5,917,478 |
13 Sep 2011 | CNY | 4.095 | 4.095 | 4.01 | 4.045 | 4.045 | -0.08 (-1.94%) | 5,832,050 |
9 Sep 2011 | CNY | 4.195 | 4.225 | 4.085 | 4.125 | 4.125 | -0.025 (-0.60%) | 10,966,190 |
8 Sep 2011 | CNY | 4.275 | 4.29 | 4.15 | 4.15 | 4.15 | -0.11 (-2.58%) | 7,159,790 |
7 Sep 2011 | CNY | 4.19 | 4.295 | 4.175 | 4.26 | 4.26 | +0.08 (+1.91%) | 10,592,476 |
6 Sep 2011 | CNY | 4.225 | 4.3 | 4.13 | 4.18 | 4.18 | -0.11 (-2.56%) | 5,449,832 |
5 Sep 2011 | CNY | 4.2 | 4.305 | 4.12 | 4.29 | 4.29 | +0.065 (+1.54%) | 8,718,256 |
2 Sep 2011 | CNY | 4.255 | 4.285 | 4.2 | 4.225 | 4.225 | -0.04 (-0.94%) | 4,122,550 |
1 Sep 2011 | CNY | 4.28 | 4.33 | 4.25 | 4.265 | 4.265 | -0.02 (-0.47%) | 4,372,498 |
31 Aug 2011 | CNY | 4.255 | 4.335 | 4.235 | 4.285 | 4.285 | -0.02 (-0.46%) | 5,623,276 |
30 Aug 2011 | CNY | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0.0 (0.0%) | 0 |
29 Aug 2011 | CNY | 4.45 | 4.45 | 4.295 | 4.305 | 4.305 | -0.19 (-4.23%) | 16,607,004 |
26 Aug 2011 | CNY | 4.54 | 4.57 | 4.44 | 4.495 | 4.495 | -0.055 (-1.21%) | 12,918,104 |
25 Aug 2011 | CNY | 4.41 | 4.58 | 4.41 | 4.55 | 4.55 | +0.125 (+2.82%) | 13,445,322 |