Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2011 | CNY | 4.15 | 4.15 | 3.9667 | 4.0667 | 4.0667 | -0.123 (-2.94%) | 5,374,104 |
21 Sep 2011 | CNY | 4.095 | 4.2083 | 4.0517 | 4.19 | 4.19 | +0.077 (+1.86%) | 3,892,860 |
20 Sep 2011 | CNY | 4.215 | 4.2167 | 4.1067 | 4.1133 | 4.1133 | -0.035 (-0.84%) | 1,381,404 |
19 Sep 2011 | CNY | 4.2167 | 4.225 | 4.1483 | 4.1483 | 4.1483 | -0.1 (-2.35%) | 1,282,380 |
16 Sep 2011 | CNY | 4.325 | 4.325 | 4.225 | 4.2483 | 4.2483 | -0.05 (-1.16%) | 1,402,446 |
15 Sep 2011 | CNY | 4.1983 | 4.3 | 4.1567 | 4.2983 | 4.2983 | +0.098 (+2.34%) | 3,296,316 |
14 Sep 2011 | CNY | 4.2183 | 4.2283 | 4.1217 | 4.2 | 4.2 | -0.002 (-0.04%) | 1,986,018 |
13 Sep 2011 | CNY | 4.2417 | 4.2417 | 4.1783 | 4.2017 | 4.2017 | -0.052 (-1.21%) | 1,331,160 |
9 Sep 2011 | CNY | 4.3467 | 4.375 | 4.25 | 4.2533 | 4.2533 | -0.093 (-2.15%) | 2,209,230 |
8 Sep 2011 | CNY | 4.4167 | 4.43 | 4.2667 | 4.3467 | 4.3467 | -0.07 (-1.58%) | 5,416,314 |
7 Sep 2011 | CNY | 4.4 | 4.4917 | 4.3883 | 4.4167 | 4.4167 | +0.007 (+0.15%) | 9,079,152 |
6 Sep 2011 | CNY | 4.3667 | 4.4133 | 4.2667 | 4.41 | 4.41 | +0.1 (+2.32%) | 6,032,484 |
5 Sep 2011 | CNY | 4.33 | 4.33 | 4.1967 | 4.31 | 4.31 | -0.057 (-1.30%) | 2,736,894 |
2 Sep 2011 | CNY | 4.3317 | 4.3867 | 4.2417 | 4.3667 | 4.3667 | -0.003 (-0.08%) | 3,088,092 |
31 Aug 2011 | CNY | 4.2583 | 4.3833 | 4.2167 | 4.37 | 4.37 | +0.115 (+2.70%) | 4,601,274 |
30 Aug 2011 | CNY | 4.35 | 4.3667 | 4.235 | 4.255 | 4.255 | -0.095 (-2.18%) | 4,325,868 |
29 Aug 2011 | CNY | 4.2333 | 4.3667 | 4.225 | 4.35 | 4.35 | +0.083 (+1.95%) | 7,052,754 |
26 Aug 2011 | CNY | 4.165 | 4.3 | 4.145 | 4.2667 | 4.2667 | +0.095 (+2.28%) | 7,223,370 |
25 Aug 2011 | CNY | 4.0267 | 4.1783 | 4.0267 | 4.1717 | 4.1717 | +0.112 (+2.75%) | 4,272,882 |
24 Aug 2011 | CNY | 4.0183 | 4.0983 | 4.0183 | 4.06 | 4.06 | +0.08 (+2.01%) | 4,054,530 |
23 Aug 2011 | CNY | 3.9 | 3.98 | 3.9 | 3.98 | 3.98 | +0.08 (+2.05%) | 1,606,386 |
22 Aug 2011 | CNY | 3.9467 | 3.9867 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,568,490 |
19 Aug 2011 | CNY | 3.985 | 3.9983 | 3.8933 | 3.95 | 3.95 | -0.083 (-2.07%) | 2,834,040 |
18 Aug 2011 | CNY | 4.0967 | 4.1533 | 4.0217 | 4.0333 | 4.0333 | -0.092 (-2.22%) | 2,638,170 |
17 Aug 2011 | CNY | 4.1183 | 4.1667 | 4.0883 | 4.125 | 4.125 | -0.02 (-0.48%) | 2,134,746 |
16 Aug 2011 | CNY | 4.2333 | 4.25 | 4.14 | 4.145 | 4.145 | -0.118 (-2.77%) | 4,827,396 |
15 Aug 2011 | CNY | 4.1617 | 4.265 | 4.1417 | 4.2633 | 4.2633 | +0.12 (+2.90%) | 4,055,574 |
12 Aug 2011 | CNY | 4.15 | 4.2267 | 4.1167 | 4.1433 | 4.1433 | +0.075 (+1.84%) | 3,258,600 |
11 Aug 2011 | CNY | 3.8883 | 4.075 | 3.8833 | 4.0683 | 4.0683 | +0.088 (+2.22%) | 3,352,560 |
10 Aug 2011 | CNY | 4.0167 | 4.0833 | 3.965 | 3.98 | 3.98 | +0.022 (+0.55%) | 4,636,344 |