Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2011 | CNY | 5.6776 | 5.7998 | 5.5832 | 5.7998 | 5.7998 | +0.125 (+2.20%) | 2,038,272 |
15 Dec 2011 | CNY | 5.5637 | 5.7748 | 5.5554 | 5.6748 | 5.6748 | +0.111 (+2.00%) | 3,990,131 |
14 Dec 2011 | CNY | 5.5526 | 5.8332 | 5.4915 | 5.5637 | 5.5637 | +0.061 (+1.11%) | 2,505,806 |
13 Dec 2011 | CNY | 5.5998 | 5.6693 | 5.4499 | 5.5026 | 5.5026 | -0.108 (-1.93%) | 1,538,308 |
12 Dec 2011 | CNY | 5.6887 | 5.7943 | 5.611 | 5.611 | 5.611 | -0.147 (-2.56%) | 1,200,968 |
9 Dec 2011 | CNY | 5.8776 | 6.0109 | 5.7137 | 5.7582 | 5.7582 | -0.242 (-4.03%) | 1,429,948 |
8 Dec 2011 | CNY | 5.9137 | 6.0221 | 5.861 | 5.9998 | 5.9998 | +0.083 (+1.41%) | 1,835,672 |
7 Dec 2011 | CNY | 5.8748 | 6.0137 | 5.8748 | 5.9165 | 5.9165 | +0.028 (+0.47%) | 1,561,899 |
6 Dec 2011 | CNY | 6.0054 | 6.0554 | 5.7637 | 5.8887 | 5.8887 | -0.125 (-2.08%) | 2,766,215 |
5 Dec 2011 | CNY | 6.2332 | 6.2332 | 5.9165 | 6.0137 | 6.0137 | -0.22 (-3.52%) | 1,756,125 |
2 Dec 2011 | CNY | 6.2221 | 6.3221 | 6.1248 | 6.2332 | 6.2332 | -0.014 (-0.22%) | 3,426,359 |
1 Dec 2011 | CNY | 6.0748 | 6.2471 | 5.9721 | 6.2471 | 6.2471 | +0.353 (+5.99%) | 4,129,246 |
30 Nov 2011 | CNY | 6.2026 | 6.2026 | 5.8332 | 5.8943 | 5.8943 | -0.308 (-4.97%) | 3,845,461 |
29 Nov 2011 | CNY | 6.2776 | 6.2776 | 6.1693 | 6.2026 | 6.2026 | +0.005 (+0.09%) | 3,402,814 |
28 Nov 2011 | CNY | 6.0998 | 6.2776 | 6.0998 | 6.1971 | 6.1971 | +0.114 (+1.87%) | 3,411,677 |
25 Nov 2011 | CNY | 6.2637 | 6.2665 | 6.0832 | 6.0832 | 6.0832 | -0.164 (-2.62%) | 2,130,459 |
24 Nov 2011 | CNY | 6.1943 | 6.3054 | 6.1387 | 6.2471 | 6.2471 | -0.1 (-1.58%) | 3,889,133 |
23 Nov 2011 | CNY | 6.1943 | 6.4304 | 6.1943 | 6.3471 | 6.3471 | +0.05 (+0.79%) | 6,324,860 |
22 Nov 2011 | CNY | 5.836 | 6.4359 | 5.7498 | 6.2971 | 6.2971 | +0.328 (+5.49%) | 8,661,012 |
21 Nov 2011 | CNY | 6.0554 | 6.1665 | 5.7248 | 5.9693 | 5.9693 | -0.142 (-2.32%) | 5,180,165 |
18 Nov 2011 | CNY | 6.1387 | 6.2721 | 6.0832 | 6.1109 | 6.1109 | -0.139 (-2.22%) | 8,183,927 |
17 Nov 2011 | CNY | 6.2498 | 6.2887 | 6.1137 | 6.2498 | 6.2498 | +0.089 (+1.44%) | 11,589,916 |
16 Nov 2011 | CNY | 6.1665 | 6.2971 | 6.1109 | 6.1609 | 6.1609 | 0.0 (0.0%) | 17,507,818 |
15 Nov 2011 | CNY | 6.3498 | 6.3526 | 6.0693 | 6.1609 | 6.1609 | +0.078 (+1.28%) | 18,771,867 |
14 Nov 2011 | CNY | 5.5832 | 6.0832 | 5.5832 | 6.0832 | 6.0832 | +0.553 (+10.00%) | 9,181,716 |
11 Nov 2011 | CNY | 5.6721 | 5.7221 | 5.5276 | 5.5304 | 5.5304 | -0.133 (-2.35%) | 3,211,641 |
10 Nov 2011 | CNY | 5.6526 | 5.7582 | 5.6248 | 5.6637 | 5.6637 | -0.081 (-1.40%) | 3,278,913 |
9 Nov 2011 | CNY | 5.7387 | 5.8832 | 5.5415 | 5.7443 | 5.7443 | +0.008 (+0.14%) | 5,918,268 |
8 Nov 2011 | CNY | 5.6998 | 5.961 | 5.6998 | 5.736 | 5.736 | 0.0 (0.0%) | 5,464,775 |
7 Nov 2011 | CNY | 5.6443 | 5.8415 | 5.6443 | 5.736 | 5.736 | +0.028 (+0.49%) | 2,320,699 |