Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2011 | CNY | 3.04 | 3.05 | 3 | 3.0267 | 3.0267 | +0.003 (+0.11%) | 2,095,797 |
26 Sep 2011 | CNY | 3.0667 | 3.0967 | 3.0167 | 3.0233 | 3.0233 | -0.037 (-1.20%) | 1,752,687 |
23 Sep 2011 | CNY | 3.0567 | 3.0833 | 3.0067 | 3.06 | 3.06 | -0.023 (-0.76%) | 2,118,927 |
22 Sep 2011 | CNY | 3.17 | 3.18 | 3.0767 | 3.0833 | 3.0833 | -0.113 (-3.55%) | 2,177,577 |
21 Sep 2011 | CNY | 3.11 | 3.2133 | 3.0967 | 3.1967 | 3.1967 | +0.087 (+2.79%) | 3,926,400 |
20 Sep 2011 | CNY | 3.1067 | 3.1367 | 3.0933 | 3.11 | 3.11 | +0.003 (+0.11%) | 1,258,917 |
19 Sep 2011 | CNY | 3.1833 | 3.1833 | 3.1033 | 3.1067 | 3.1067 | -0.077 (-2.41%) | 1,423,113 |
16 Sep 2011 | CNY | 3.2167 | 3.2167 | 3.18 | 3.1833 | 3.1833 | +0.003 (+0.10%) | 1,437,321 |
15 Sep 2011 | CNY | 3.1833 | 3.2267 | 3.1667 | 3.18 | 3.18 | +0.007 (+0.21%) | 2,467,659 |
14 Sep 2011 | CNY | 3.1767 | 3.19 | 3.1367 | 3.1733 | 3.1733 | +0.01 (+0.32%) | 1,670,382 |
13 Sep 2011 | CNY | 3.2033 | 3.2133 | 3.16 | 3.1633 | 3.1633 | -0.09 (-2.77%) | 2,458,440 |
9 Sep 2011 | CNY | 3.3 | 3.3133 | 3.2167 | 3.2533 | 3.2533 | -0.03 (-0.91%) | 2,035,110 |
8 Sep 2011 | CNY | 3.3333 | 3.34 | 3.2833 | 3.2833 | 3.2833 | -0.037 (-1.11%) | 2,391,348 |
7 Sep 2011 | CNY | 3.2667 | 3.32 | 3.2633 | 3.32 | 3.32 | +0.067 (+2.05%) | 2,551,677 |
6 Sep 2011 | CNY | 3.2633 | 3.29 | 3.2133 | 3.2533 | 3.2533 | -0.023 (-0.71%) | 2,210,940 |
5 Sep 2011 | CNY | 3.3367 | 3.34 | 3.2733 | 3.2767 | 3.2767 | -0.097 (-2.86%) | 2,624,814 |
2 Sep 2011 | CNY | 3.4033 | 3.4467 | 3.3567 | 3.3733 | 3.3733 | -0.08 (-2.32%) | 2,147,640 |
1 Sep 2011 | CNY | 3.42 | 3.4733 | 3.42 | 3.4533 | 3.4533 | +0.04 (+1.17%) | 2,073,015 |
31 Aug 2011 | CNY | 3.4433 | 3.47 | 3.3933 | 3.4133 | 3.4133 | -0.033 (-0.97%) | 2,675,268 |
30 Aug 2011 | CNY | 3.5267 | 3.5333 | 3.4267 | 3.4467 | 3.4467 | -0.04 (-1.15%) | 4,236,756 |
29 Aug 2011 | CNY | 3.58 | 3.5933 | 3.4667 | 3.4867 | 3.4867 | -0.087 (-2.42%) | 4,248,744 |
26 Aug 2011 | CNY | 3.6067 | 3.6067 | 3.5433 | 3.5733 | 3.5733 | -0.033 (-0.93%) | 5,226,339 |
25 Aug 2011 | CNY | 3.57 | 3.61 | 3.5367 | 3.6067 | 3.6067 | +0.047 (+1.31%) | 7,950,690 |
24 Aug 2011 | CNY | 3.5167 | 3.59 | 3.5167 | 3.56 | 3.56 | +0.053 (+1.52%) | 8,544,003 |
23 Aug 2011 | CNY | 3.4933 | 3.5233 | 3.44 | 3.5067 | 3.5067 | +0.02 (+0.57%) | 4,479,480 |
22 Aug 2011 | CNY | 3.5433 | 3.6 | 3.4867 | 3.4867 | 3.4867 | -0.11 (-3.06%) | 6,237,861 |
19 Aug 2011 | CNY | 3.5967 | 3.75 | 3.5 | 3.5967 | 3.5967 | -0.05 (-1.37%) | 12,532,146 |
18 Aug 2011 | CNY | 3.7967 | 3.7967 | 3.54 | 3.6467 | 3.6467 | -0.067 (-1.79%) | 14,238,504 |
17 Aug 2011 | CNY | 3.9433 | 3.9433 | 3.6967 | 3.7133 | 3.7133 | -0.12 (-3.13%) | 24,460,314 |
16 Aug 2011 | CNY | 3.8433 | 3.9367 | 3.72 | 3.8333 | 3.8333 | -0.003 (-0.09%) | 29,392,614 |