Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2011 | CNY | 3.9067 | 3.9367 | 3.8167 | 3.8867 | 3.8867 | -0.013 (-0.34%) | 12,390,909 |
13 Oct 2011 | CNY | 3.8633 | 3.9533 | 3.8133 | 3.9 | 3.9 | +0.023 (+0.60%) | 14,997,996 |
12 Oct 2011 | CNY | 3.73 | 3.8933 | 3.65 | 3.8767 | 3.8767 | +0.18 (+4.87%) | 18,109,221 |
11 Oct 2011 | CNY | 3.8 | 3.8167 | 3.65 | 3.6967 | 3.6967 | +0.06 (+1.65%) | 15,184,464 |
10 Oct 2011 | CNY | 3.6167 | 3.6867 | 3.6167 | 3.6367 | 3.6367 | +0.04 (+1.11%) | 8,599,953 |
30 Sep 2011 | CNY | 3.5933 | 3.6467 | 3.52 | 3.5967 | 3.5967 | +0.027 (+0.75%) | 10,216,974 |
29 Sep 2011 | CNY | 3.7333 | 3.7333 | 3.51 | 3.57 | 3.57 | -0.23 (-6.05%) | 18,525,048 |
28 Sep 2011 | CNY | 4.25 | 4.2933 | 3.7967 | 3.8 | 3.8 | -0.417 (-9.88%) | 36,464,691 |
27 Sep 2011 | CNY | 4.2167 | 4.27 | 4.1467 | 4.2167 | 4.2167 | +0.07 (+1.69%) | 16,045,626 |
26 Sep 2011 | CNY | 4.1233 | 4.25 | 4.1067 | 4.1467 | 4.1467 | -0.057 (-1.35%) | 16,722,822 |
23 Sep 2011 | CNY | 4.2333 | 4.29 | 4.0867 | 4.2033 | 4.2033 | -0.137 (-3.15%) | 29,897,031 |
22 Sep 2011 | CNY | 4.4733 | 4.6667 | 4.3 | 4.34 | 4.34 | -0.187 (-4.12%) | 47,206,878 |
21 Sep 2011 | CNY | 4.4333 | 4.5833 | 4.35 | 4.5267 | 4.5267 | +0.053 (+1.19%) | 40,884,087 |
20 Sep 2011 | CNY | 4.27 | 4.49 | 4.2567 | 4.4733 | 4.4733 | +0.173 (+4.03%) | 34,188,066 |
19 Sep 2011 | CNY | 4.3833 | 4.3867 | 4.2533 | 4.3 | 4.3 | -0.147 (-3.30%) | 30,143,913 |
16 Sep 2011 | CNY | 4.4033 | 4.6333 | 4.35 | 4.4467 | 4.4467 | +0.07 (+1.60%) | 57,370,005 |
15 Sep 2011 | CNY | 4.46 | 4.4767 | 4.3667 | 4.3767 | 4.3767 | -0.12 (-2.67%) | 39,318,621 |
14 Sep 2011 | CNY | 4.3167 | 4.5267 | 4.24 | 4.4967 | 4.4967 | +0.177 (+4.09%) | 64,808,793 |
13 Sep 2011 | CNY | 4.1333 | 4.3833 | 4.1067 | 4.32 | 4.32 | +0.103 (+2.45%) | 46,630,968 |
9 Sep 2011 | CNY | 4.1067 | 4.4467 | 4.1067 | 4.2167 | 4.2167 | +0.123 (+3.01%) | 43,974,642 |
8 Sep 2011 | CNY | 4.1667 | 4.23 | 4.0933 | 4.0933 | 4.0933 | -0.09 (-2.15%) | 16,365,180 |
7 Sep 2011 | CNY | 3.9 | 4.1933 | 3.8733 | 4.1833 | 4.1833 | +0.327 (+8.47%) | 16,909,758 |
6 Sep 2011 | CNY | 3.84 | 3.9167 | 3.82 | 3.8567 | 3.8567 | -0.033 (-0.86%) | 5,812,575 |
5 Sep 2011 | CNY | 4 | 4.0267 | 3.88 | 3.89 | 3.89 | -0.157 (-3.87%) | 8,082,321 |
2 Sep 2011 | CNY | 4.1067 | 4.1567 | 4.01 | 4.0467 | 4.0467 | -0.127 (-3.03%) | 9,493,059 |
1 Sep 2011 | CNY | 4.1 | 4.2567 | 4.1 | 4.1733 | 4.1733 | +0.087 (+2.12%) | 18,402,075 |
31 Aug 2011 | CNY | 4.1267 | 4.16 | 4.02 | 4.0867 | 4.0867 | -0.07 (-1.68%) | 7,996,578 |
30 Aug 2011 | CNY | 4.2233 | 4.2567 | 4.1033 | 4.1567 | 4.1567 | -0.063 (-1.50%) | 13,772,706 |
29 Aug 2011 | CNY | 4.14 | 4.26 | 4.0733 | 4.22 | 4.22 | +0.073 (+1.77%) | 15,166,242 |
26 Aug 2011 | CNY | 4.1833 | 4.22 | 4.1167 | 4.1467 | 4.1467 | -0.033 (-0.80%) | 13,068,645 |