Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2011 | CNY | 4.9 | 4.9833 | 4.8167 | 4.9533 | 4.9533 | +0.037 (+0.74%) | 2,398,149 |
23 Nov 2011 | CNY | 4.9 | 4.9667 | 4.8367 | 4.9167 | 4.9167 | +0.037 (+0.75%) | 3,215,727 |
22 Nov 2011 | CNY | 4.9 | 4.9267 | 4.7933 | 4.88 | 4.88 | -0.053 (-1.08%) | 2,001,054 |
21 Nov 2011 | CNY | 4.9 | 4.98 | 4.89 | 4.9333 | 4.9333 | +0.03 (+0.61%) | 3,136,221 |
18 Nov 2011 | CNY | 4.8367 | 4.98 | 4.8233 | 4.9033 | 4.9033 | +0.04 (+0.82%) | 4,220,937 |
17 Nov 2011 | CNY | 4.9 | 4.95 | 4.85 | 4.8633 | 4.8633 | -0.043 (-0.88%) | 2,870,400 |
16 Nov 2011 | CNY | 5.0633 | 5.07 | 4.9033 | 4.9067 | 4.9067 | -0.16 (-3.16%) | 3,133,515 |
15 Nov 2011 | CNY | 5.1 | 5.1267 | 5 | 5.0667 | 5.0667 | -0.04 (-0.78%) | 2,719,146 |
14 Nov 2011 | CNY | 5.0133 | 5.1233 | 5 | 5.1067 | 5.1067 | +0.14 (+2.82%) | 2,646,735 |
11 Nov 2011 | CNY | 5.0167 | 5.1467 | 4.9533 | 4.9667 | 4.9667 | -0.05 (-1.00%) | 3,248,532 |
10 Nov 2011 | CNY | 5.19 | 5.19 | 5.0033 | 5.0167 | 5.0167 | -0.167 (-3.21%) | 4,107,246 |
9 Nov 2011 | CNY | 5.11 | 5.2667 | 5.0033 | 5.1833 | 5.1833 | +0.05 (+0.97%) | 5,707,824 |
8 Nov 2011 | CNY | 5.2267 | 5.4833 | 5.1033 | 5.1333 | 5.1333 | -0.16 (-3.02%) | 9,535,656 |
7 Nov 2011 | CNY | 4.97 | 5.3933 | 4.9433 | 5.2933 | 5.2933 | +0.323 (+6.51%) | 8,270,544 |
4 Nov 2011 | CNY | 5.0033 | 5.0667 | 4.9433 | 4.97 | 4.97 | -0.033 (-0.67%) | 3,074,532 |
3 Nov 2011 | CNY | 5.1667 | 5.2 | 4.99 | 5.0033 | 5.0033 | -0.097 (-1.90%) | 6,036,660 |
2 Nov 2011 | CNY | 4.9833 | 5.1167 | 4.8967 | 5.1 | 5.1 | +0.047 (+0.92%) | 5,564,541 |
1 Nov 2011 | CNY | 4.9167 | 5.1 | 4.9167 | 5.0533 | 5.0533 | +0.057 (+1.13%) | 4,738,881 |
31 Oct 2011 | CNY | 4.8667 | 5.0967 | 4.85 | 4.9967 | 4.9967 | +0.077 (+1.56%) | 5,148,561 |
28 Oct 2011 | CNY | 4.7833 | 4.99 | 4.7767 | 4.92 | 4.92 | +0.09 (+1.86%) | 5,198,376 |
27 Oct 2011 | CNY | 4.84 | 5.1267 | 4.7933 | 4.83 | 4.83 | +0.143 (+3.06%) | 6,297,618 |
25 Oct 2011 | CNY | 4.5667 | 4.7333 | 4.5367 | 4.6867 | 4.6867 | +0.103 (+2.26%) | 1,208,460 |
24 Oct 2011 | CNY | 4.4567 | 4.6 | 4.4 | 4.5833 | 4.5833 | +0.14 (+3.15%) | 1,047,204 |
21 Oct 2011 | CNY | 4.4333 | 4.4833 | 4.3867 | 4.4433 | 4.4433 | -0.057 (-1.26%) | 482,445 |
20 Oct 2011 | CNY | 4.58 | 4.58 | 4.42 | 4.5 | 4.5 | -0.073 (-1.60%) | 480,648 |
19 Oct 2011 | CNY | 4.5667 | 4.65 | 4.5267 | 4.5733 | 4.5733 | +0.04 (+0.88%) | 338,490 |
18 Oct 2011 | CNY | 4.6333 | 4.69 | 4.5167 | 4.5333 | 4.5333 | -0.12 (-2.58%) | 704,649 |
17 Oct 2011 | CNY | 4.6533 | 4.81 | 4.63 | 4.6533 | 4.6533 | -0.04 (-0.85%) | 694,062 |
14 Oct 2011 | CNY | 4.7267 | 4.7267 | 4.65 | 4.6933 | 4.6933 | -0.04 (-0.85%) | 684,420 |
13 Oct 2011 | CNY | 4.6467 | 4.7433 | 4.5667 | 4.7333 | 4.7333 | +0.083 (+1.79%) | 1,173,855 |