Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2011 | CNY | 7.2 | 7.23 | 7.05 | 7.18 | 7.18 | -0.07 (-0.97%) | 2,205,818 |
23 Nov 2011 | CNY | 7.28 | 7.36 | 7.24 | 7.25 | 7.25 | +0.01 (+0.14%) | 2,645,654 |
22 Nov 2011 | CNY | 7.24 | 7.26 | 7.1 | 7.24 | 7.24 | -0.07 (-0.96%) | 1,700,183 |
21 Nov 2011 | CNY | 7.2 | 7.33 | 7.17 | 7.31 | 7.31 | +0.11 (+1.53%) | 1,926,119 |
18 Nov 2011 | CNY | 7.45 | 7.5 | 7.18 | 7.2 | 7.2 | -0.32 (-4.26%) | 3,982,624 |
17 Nov 2011 | CNY | 7.56 | 7.66 | 7.47 | 7.52 | 7.52 | -0.03 (-0.40%) | 2,866,410 |
16 Nov 2011 | CNY | 7.85 | 7.92 | 7.43 | 7.55 | 7.55 | -0.36 (-4.55%) | 6,517,004 |
15 Nov 2011 | CNY | 7.9 | 8.13 | 7.81 | 7.91 | 7.91 | +0.01 (+0.13%) | 7,719,673 |
14 Nov 2011 | CNY | 7.62 | 7.93 | 7.62 | 7.9 | 7.9 | +0.31 (+4.08%) | 7,072,461 |
11 Nov 2011 | CNY | 7.6 | 7.77 | 7.57 | 7.59 | 7.59 | -0.05 (-0.65%) | 4,189,769 |
10 Nov 2011 | CNY | 7.75 | 7.78 | 7.61 | 7.64 | 7.64 | -0.19 (-2.43%) | 5,284,104 |
9 Nov 2011 | CNY | 7.73 | 7.83 | 7.6 | 7.83 | 7.83 | +0.14 (+1.82%) | 5,376,644 |
8 Nov 2011 | CNY | 7.76 | 7.85 | 7.67 | 7.69 | 7.69 | -0.07 (-0.90%) | 5,262,880 |
7 Nov 2011 | CNY | 7.82 | 7.87 | 7.7 | 7.76 | 7.76 | -0.08 (-1.02%) | 6,038,429 |
4 Nov 2011 | CNY | 7.86 | 7.98 | 7.75 | 7.84 | 7.84 | -0.1 (-1.26%) | 10,519,400 |
3 Nov 2011 | CNY | 7.68 | 8.3 | 7.66 | 7.94 | 7.94 | +0.28 (+3.66%) | 27,602,121 |
2 Nov 2011 | CNY | 7.16 | 7.66 | 7.16 | 7.66 | 7.66 | +0.7 (+10.06%) | 22,904,163 |
1 Nov 2011 | CNY | 6.97 | 7.06 | 6.87 | 6.96 | 6.96 | -0.07 (-1.00%) | 4,218,903 |
31 Oct 2011 | CNY | 6.93 | 7.09 | 6.86 | 7.03 | 7.03 | +0.1 (+1.44%) | 4,371,405 |
28 Oct 2011 | CNY | 6.82 | 6.97 | 6.8 | 6.93 | 6.93 | +0.18 (+2.67%) | 4,923,932 |
27 Oct 2011 | CNY | 6.81 | 6.85 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 4,054,940 |
26 Oct 2011 | CNY | 6.68 | 6.89 | 6.64 | 6.75 | 6.75 | 0.0 (0.0%) | 5,466,536 |
25 Oct 2011 | CNY | 6.57 | 6.8 | 6.52 | 6.75 | 6.75 | +0.19 (+2.90%) | 5,031,807 |
24 Oct 2011 | CNY | 6.48 | 6.63 | 6.23 | 6.56 | 6.56 | +0.09 (+1.39%) | 4,329,843 |
21 Oct 2011 | CNY | 6.67 | 6.68 | 6.47 | 6.47 | 6.47 | -0.2 (-3.00%) | 3,085,120 |
20 Oct 2011 | CNY | 6.89 | 6.9 | 6.53 | 6.67 | 6.67 | -0.21 (-3.05%) | 4,404,547 |
19 Oct 2011 | CNY | 7.12 | 7.18 | 6.83 | 6.88 | 6.88 | -0.2 (-2.82%) | 6,432,471 |
18 Oct 2011 | CNY | 7.59 | 7.62 | 7 | 7.08 | 7.08 | -0.56 (-7.33%) | 7,767,643 |
17 Oct 2011 | CNY | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0 (0.0%) | 0 |
14 Oct 2011 | CNY | 7.82 | 7.98 | 7.55 | 7.64 | 7.64 | -0.21 (-2.68%) | 9,172,770 |