Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2011 | CNY | 2.6484 | 2.698 | 2.6484 | 2.6641 | 2.6641 | +0.018 (+0.69%) | 906,448 |
22 Dec 2011 | CNY | 2.6876 | 2.7007 | 2.5699 | 2.6458 | 2.6458 | -0.058 (-2.13%) | 1,701,436 |
21 Dec 2011 | CNY | 2.8131 | 2.8131 | 2.6954 | 2.7033 | 2.7033 | -0.063 (-2.27%) | 768,060 |
20 Dec 2011 | CNY | 2.7346 | 2.8078 | 2.6641 | 2.766 | 2.766 | +0.031 (+1.15%) | 2,550,907 |
19 Dec 2011 | CNY | 2.6928 | 2.7399 | 2.6824 | 2.7346 | 2.7346 | +0.003 (+0.10%) | 1,047,036 |
16 Dec 2011 | CNY | 2.6641 | 2.7399 | 2.6275 | 2.732 | 2.732 | +0.071 (+2.65%) | 925,137 |
15 Dec 2011 | CNY | 2.7137 | 2.7503 | 2.6588 | 2.6614 | 2.6614 | -0.081 (-2.96%) | 1,017,472 |
14 Dec 2011 | CNY | 2.8026 | 2.8131 | 2.7163 | 2.7425 | 2.7425 | -0.06 (-2.14%) | 702,392 |
13 Dec 2011 | CNY | 2.9046 | 2.9046 | 2.766 | 2.8026 | 2.8026 | -0.091 (-3.16%) | 1,613,472 |
12 Dec 2011 | CNY | 2.9412 | 2.9516 | 2.8575 | 2.8941 | 2.8941 | -0.031 (-1.07%) | 723,460 |
9 Dec 2011 | CNY | 2.9072 | 2.936 | 2.8837 | 2.9255 | 2.9255 | -0.005 (-0.18%) | 740,466 |
8 Dec 2011 | CNY | 2.9072 | 2.9464 | 2.8706 | 2.9307 | 2.9307 | +0.024 (+0.81%) | 1,294,953 |
7 Dec 2011 | CNY | 2.915 | 2.9229 | 2.8523 | 2.9072 | 2.9072 | -0.003 (-0.09%) | 782,078 |
6 Dec 2011 | CNY | 2.9229 | 2.9255 | 2.8601 | 2.9098 | 2.9098 | +0.039 (+1.37%) | 939,075 |
5 Dec 2011 | CNY | 2.9516 | 2.9516 | 2.8628 | 2.8706 | 2.8706 | -0.084 (-2.83%) | 1,343,665 |
2 Dec 2011 | CNY | 2.949 | 2.983 | 2.9307 | 2.9543 | 2.9543 | -0.026 (-0.88%) | 1,507,053 |
1 Dec 2011 | CNY | 3.0248 | 3.0248 | 2.9752 | 2.9804 | 2.9804 | +0.063 (+2.15%) | 2,607,012 |
30 Nov 2011 | CNY | 3.098 | 3.098 | 2.915 | 2.9177 | 2.9177 | -0.18 (-5.82%) | 3,412,118 |
29 Nov 2011 | CNY | 3.0719 | 3.1059 | 3.0588 | 3.098 | 3.098 | +0.052 (+1.71%) | 2,603,872 |
28 Nov 2011 | CNY | 3.0144 | 3.0458 | 3.0013 | 3.0458 | 3.0458 | +0.026 (+0.87%) | 1,459,570 |
25 Nov 2011 | CNY | 3.017 | 3.0379 | 3.0092 | 3.0196 | 3.0196 | +0.003 (+0.09%) | 1,578,470 |
24 Nov 2011 | CNY | 2.9882 | 3.0379 | 2.9595 | 3.017 | 3.017 | +0.008 (+0.26%) | 1,596,845 |
23 Nov 2011 | CNY | 3.0144 | 3.0405 | 2.9935 | 3.0092 | 3.0092 | 0.0 (0.0%) | 1,716,625 |
22 Nov 2011 | CNY | 3.0065 | 3.0222 | 2.9726 | 3.0092 | 3.0092 | -0.016 (-0.52%) | 2,108,512 |
18 Nov 2011 | CNY | 3.1163 | 3.1216 | 3.0222 | 3.0248 | 3.0248 | -0.099 (-3.18%) | 2,768,504 |
17 Nov 2011 | CNY | 3.1033 | 3.1582 | 3.0954 | 3.1242 | 3.1242 | +0.029 (+0.93%) | 3,046,019 |
16 Nov 2011 | CNY | 3.2157 | 3.2209 | 3.0797 | 3.0954 | 3.0954 | -0.12 (-3.74%) | 5,359,838 |
15 Nov 2011 | CNY | 3.2261 | 3.2288 | 3.1869 | 3.2157 | 3.2157 | -0.013 (-0.41%) | 5,385,121 |
14 Nov 2011 | CNY | 3.1817 | 3.2392 | 3.1739 | 3.2288 | 3.2288 | +0.055 (+1.73%) | 6,841,066 |
11 Nov 2011 | CNY | 3.1451 | 3.1948 | 3.1085 | 3.1739 | 3.1739 | +0.034 (+1.08%) | 4,377,058 |