Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2011 | CNY | 8.5467 | 8.5933 | 8.4533 | 8.5067 | 8.5067 | -0.04 (-0.47%) | 686,436 |
23 Sep 2011 | CNY | 8.42 | 8.5533 | 8.34 | 8.5467 | 8.5467 | +0.047 (+0.55%) | 1,007,601 |
22 Sep 2011 | CNY | 8.7333 | 8.7933 | 8.5 | 8.5 | 8.5 | -0.3 (-3.41%) | 1,425,108 |
21 Sep 2011 | CNY | 8.5467 | 8.8467 | 8.4733 | 8.8 | 8.8 | +0.213 (+2.48%) | 2,285,130 |
20 Sep 2011 | CNY | 8.54 | 8.6467 | 8.4 | 8.5867 | 8.5867 | +0.047 (+0.55%) | 483,126 |
19 Sep 2011 | CNY | 8.64 | 8.7133 | 8.5067 | 8.54 | 8.54 | -0.18 (-2.06%) | 695,190 |
16 Sep 2011 | CNY | 8.9 | 8.9067 | 8.6667 | 8.72 | 8.72 | -0.147 (-1.65%) | 1,704,756 |
15 Sep 2011 | CNY | 8.8467 | 8.9333 | 8.8067 | 8.8667 | 8.8667 | +0.04 (+0.45%) | 710,334 |
14 Sep 2011 | CNY | 8.7333 | 8.8333 | 8.6333 | 8.8267 | 8.8267 | +0.12 (+1.38%) | 475,770 |
13 Sep 2011 | CNY | 8.6333 | 8.7667 | 8.6 | 8.7067 | 8.7067 | -0.133 (-1.51%) | 557,166 |
9 Sep 2011 | CNY | 8.9667 | 9.0333 | 8.68 | 8.84 | 8.84 | -0.193 (-2.14%) | 1,493,080 |
8 Sep 2011 | CNY | 9.12 | 9.1267 | 8.9667 | 9.0333 | 9.0333 | -0.013 (-0.15%) | 485,490 |
7 Sep 2011 | CNY | 8.9267 | 9.0667 | 8.8533 | 9.0467 | 9.0467 | +0.247 (+2.80%) | 408,646 |
6 Sep 2011 | CNY | 8.8667 | 8.9733 | 8.8 | 8.8 | 8.8 | -0.2 (-2.22%) | 837,486 |
5 Sep 2011 | CNY | 9.1867 | 9.2 | 8.9267 | 9 | 9 | -0.313 (-3.36%) | 874,758 |
2 Sep 2011 | CNY | 9.4667 | 9.4667 | 9.22 | 9.3133 | 9.3133 | -0.073 (-0.78%) | 463,161 |
1 Sep 2011 | CNY | 9.3867 | 9.48 | 9.3 | 9.3867 | 9.3867 | +0.04 (+0.43%) | 801,135 |
31 Aug 2011 | CNY | 9.5 | 9.5267 | 9.2 | 9.3467 | 9.3467 | -0.167 (-1.75%) | 1,068,286 |
30 Aug 2011 | CNY | 9.6933 | 9.7933 | 9.4867 | 9.5133 | 9.5133 | -0.167 (-1.72%) | 1,023,792 |
29 Aug 2011 | CNY | 9.54 | 9.72 | 9.54 | 9.68 | 9.68 | +0.067 (+0.69%) | 1,674,744 |
26 Aug 2011 | CNY | 9.54 | 9.6867 | 9.52 | 9.6133 | 9.6133 | +0.02 (+0.21%) | 1,978,743 |
25 Aug 2011 | CNY | 9.6 | 9.6467 | 9.46 | 9.5933 | 9.5933 | +0.033 (+0.35%) | 1,795,935 |
24 Aug 2011 | CNY | 9.4667 | 9.7067 | 9.34 | 9.56 | 9.56 | +0.127 (+1.34%) | 1,348,540 |
23 Aug 2011 | CNY | 9.3267 | 9.4333 | 9.22 | 9.4333 | 9.4333 | +0.213 (+2.31%) | 631,720 |
22 Aug 2011 | CNY | 9.2533 | 9.3667 | 9.18 | 9.22 | 9.22 | -0.047 (-0.50%) | 644,886 |
19 Aug 2011 | CNY | 9.1733 | 9.2667 | 9.1 | 9.2667 | 9.2667 | -0.067 (-0.71%) | 946,738 |
18 Aug 2011 | CNY | 9.5333 | 9.6 | 9.2867 | 9.3333 | 9.3333 | -0.233 (-2.44%) | 958,335 |
17 Aug 2011 | CNY | 9.64 | 9.7333 | 9.4133 | 9.5667 | 9.5667 | -0.073 (-0.76%) | 1,203,280 |
16 Aug 2011 | CNY | 9.64 | 9.7867 | 9.54 | 9.64 | 9.64 | +0.047 (+0.49%) | 1,891,911 |
15 Aug 2011 | CNY | 9.4267 | 9.6333 | 9.3333 | 9.5933 | 9.5933 | +0.187 (+1.98%) | 1,161,448 |