Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2011 | CNY | 8.15 | 8.29 | 8.1 | 8.2 | 8.2 | +0.05 (+0.61%) | 871,512 |
10 Nov 2011 | CNY | 8.08 | 8.3 | 8.05 | 8.15 | 8.15 | -0.06 (-0.73%) | 1,082,144 |
9 Nov 2011 | CNY | 8.02 | 8.21 | 8.02 | 8.21 | 8.21 | +0.15 (+1.86%) | 697,853 |
8 Nov 2011 | CNY | 8.17 | 8.24 | 8.04 | 8.06 | 8.06 | -0.14 (-1.71%) | 806,683 |
7 Nov 2011 | CNY | 8.26 | 8.37 | 8.18 | 8.2 | 8.2 | +0.03 (+0.37%) | 1,243,538 |
4 Nov 2011 | CNY | 8.38 | 8.38 | 8.09 | 8.17 | 8.17 | +0.09 (+1.11%) | 1,257,181 |
3 Nov 2011 | CNY | 8.07 | 8.25 | 8.04 | 8.08 | 8.08 | +0.05 (+0.62%) | 1,758,530 |
2 Nov 2011 | CNY | 7.81 | 8.03 | 7.68 | 8.03 | 8.03 | +0.13 (+1.65%) | 1,079,398 |
1 Nov 2011 | CNY | 7.91 | 7.98 | 7.81 | 7.9 | 7.9 | -0.04 (-0.50%) | 723,807 |
31 Oct 2011 | CNY | 7.89 | 7.94 | 7.83 | 7.94 | 7.94 | +0.04 (+0.51%) | 562,451 |
28 Oct 2011 | CNY | 7.78 | 7.93 | 7.78 | 7.9 | 7.9 | +0.15 (+1.94%) | 753,011 |
27 Oct 2011 | CNY | 7.75 | 7.89 | 7.68 | 7.75 | 7.75 | +0.03 (+0.39%) | 603,373 |
26 Oct 2011 | CNY | 7.66 | 7.83 | 7.63 | 7.72 | 7.72 | +0.01 (+0.13%) | 552,899 |
25 Oct 2011 | CNY | 7.51 | 7.77 | 7.51 | 7.71 | 7.71 | +0.14 (+1.85%) | 609,676 |
24 Oct 2011 | CNY | 7.35 | 7.63 | 7.3 | 7.57 | 7.57 | +0.07 (+0.93%) | 562,345 |
21 Oct 2011 | CNY | 7.64 | 7.66 | 7.48 | 7.5 | 7.5 | -0.17 (-2.22%) | 334,989 |
20 Oct 2011 | CNY | 7.88 | 8 | 7.55 | 7.67 | 7.67 | -0.33 (-4.13%) | 730,450 |
19 Oct 2011 | CNY | 8.03 | 8.05 | 7.88 | 8 | 8 | +0.04 (+0.50%) | 324,308 |
18 Oct 2011 | CNY | 8.19 | 8.19 | 7.93 | 7.96 | 7.96 | -0.23 (-2.81%) | 387,145 |
17 Oct 2011 | CNY | 8.24 | 8.26 | 8.15 | 8.19 | 8.19 | +0.01 (+0.12%) | 303,454 |
14 Oct 2011 | CNY | 8.21 | 8.23 | 8.08 | 8.18 | 8.18 | -0.03 (-0.37%) | 458,955 |
13 Oct 2011 | CNY | 8.18 | 8.29 | 8.16 | 8.21 | 8.21 | -0.01 (-0.12%) | 754,610 |
12 Oct 2011 | CNY | 7.96 | 8.26 | 7.83 | 8.22 | 8.22 | +0.21 (+2.62%) | 809,876 |
11 Oct 2011 | CNY | 8.01 | 8.08 | 7.7 | 8.01 | 8.01 | +0.13 (+1.65%) | 693,504 |
10 Oct 2011 | CNY | 7.88 | 7.9 | 7.76 | 7.88 | 7.88 | +0.09 (+1.16%) | 419,003 |
30 Sep 2011 | CNY | 7.67 | 7.81 | 7.67 | 7.79 | 7.79 | +0.09 (+1.17%) | 391,623 |
29 Sep 2011 | CNY | 7.95 | 7.95 | 7.68 | 7.7 | 7.7 | -0.29 (-3.63%) | 807,801 |
28 Sep 2011 | CNY | 8.28 | 8.28 | 7.99 | 7.99 | 7.99 | -0.15 (-1.84%) | 765,553 |
27 Sep 2011 | CNY | 8.13 | 8.22 | 8.09 | 8.14 | 8.14 | +0.05 (+0.62%) | 380,958 |
26 Sep 2011 | CNY | 8.23 | 8.33 | 8.09 | 8.09 | 8.09 | -0.08 (-0.98%) | 417,433 |