Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2011 | CNY | 4.7767 | 4.85 | 4.7117 | 4.775 | 4.775 | +0.008 (+0.17%) | 17,912,982 |
16 Nov 2011 | CNY | 4.925 | 4.965 | 4.7417 | 4.7667 | 4.7667 | -0.21 (-4.22%) | 27,575,748 |
15 Nov 2011 | CNY | 5.0467 | 5.0983 | 4.9333 | 4.9767 | 4.9767 | -0.083 (-1.65%) | 40,751,544 |
14 Nov 2011 | CNY | 4.7767 | 5.1 | 4.7667 | 5.06 | 5.06 | +0.412 (+8.86%) | 66,855,588 |
11 Nov 2011 | CNY | 4.6833 | 4.725 | 4.5467 | 4.6483 | 4.6483 | -0.028 (-0.61%) | 17,669,922 |
10 Nov 2011 | CNY | 4.7433 | 4.795 | 4.675 | 4.6767 | 4.6767 | -0.143 (-2.97%) | 20,320,614 |
9 Nov 2011 | CNY | 4.74 | 4.8283 | 4.6183 | 4.82 | 4.82 | +0.06 (+1.26%) | 25,694,850 |
8 Nov 2011 | CNY | 4.6167 | 4.83 | 4.6 | 4.76 | 4.76 | +0.14 (+3.03%) | 31,111,764 |
7 Nov 2011 | CNY | 4.6983 | 4.7583 | 4.5833 | 4.62 | 4.62 | -0.077 (-1.63%) | 15,251,562 |
4 Nov 2011 | CNY | 4.8167 | 4.8167 | 4.6667 | 4.6967 | 4.6967 | -0.045 (-0.95%) | 23,713,074 |
3 Nov 2011 | CNY | 4.75 | 4.94 | 4.6833 | 4.7417 | 4.7417 | -0.025 (-0.52%) | 44,214,234 |
2 Nov 2011 | CNY | 4.6283 | 4.7917 | 4.5633 | 4.7667 | 4.7667 | +0.008 (+0.18%) | 38,834,508 |
1 Nov 2011 | CNY | 4.5667 | 4.865 | 4.5317 | 4.7583 | 4.7583 | +0.122 (+2.62%) | 64,837,314 |
31 Oct 2011 | CNY | 4.2833 | 4.6367 | 4.2833 | 4.6367 | 4.6367 | +0.422 (+10.00%) | 56,548,494 |
28 Oct 2011 | CNY | 4.225 | 4.25 | 4.13 | 4.215 | 4.215 | +0.1 (+2.43%) | 16,287,702 |
27 Oct 2011 | CNY | 4.125 | 4.2217 | 4.085 | 4.115 | 4.115 | +0.015 (+0.37%) | 16,282,920 |
26 Oct 2011 | CNY | 4.01 | 4.25 | 3.9867 | 4.1 | 4.1 | +0.05 (+1.23%) | 19,242,972 |
25 Oct 2011 | CNY | 3.9333 | 4.0867 | 3.8667 | 4.05 | 4.05 | +0.118 (+3.01%) | 15,212,250 |
24 Oct 2011 | CNY | 3.8583 | 3.9333 | 3.7333 | 3.9317 | 3.9317 | +0.098 (+2.57%) | 10,522,548 |
21 Oct 2011 | CNY | 3.955 | 3.975 | 3.8333 | 3.8333 | 3.8333 | -0.147 (-3.69%) | 9,192,978 |
20 Oct 2011 | CNY | 4.18 | 4.2517 | 3.93 | 3.98 | 3.98 | -0.272 (-6.39%) | 15,115,068 |
19 Oct 2011 | CNY | 4.2983 | 4.36 | 4.1667 | 4.2517 | 4.2517 | -0.022 (-0.51%) | 9,815,262 |
18 Oct 2011 | CNY | 4.435 | 4.5383 | 4.27 | 4.2733 | 4.2733 | -0.21 (-4.68%) | 15,146,976 |
17 Oct 2011 | CNY | 4.4917 | 4.5633 | 4.435 | 4.4833 | 4.4833 | 0.0 (0.0%) | 12,118,536 |
14 Oct 2011 | CNY | 4.4733 | 4.5367 | 4.3867 | 4.4833 | 4.4833 | -0.04 (-0.88%) | 13,933,554 |
13 Oct 2011 | CNY | 4.3483 | 4.64 | 4.335 | 4.5233 | 4.5233 | +0.142 (+3.23%) | 22,916,988 |
12 Oct 2011 | CNY | 4.1767 | 4.3817 | 4.1167 | 4.3817 | 4.3817 | +0.157 (+3.71%) | 13,814,562 |
11 Oct 2011 | CNY | 4.3833 | 4.4 | 4.1267 | 4.225 | 4.225 | -0.008 (-0.20%) | 10,172,976 |
10 Oct 2011 | CNY | 4.38 | 4.4133 | 4.2183 | 4.2333 | 4.2333 | -0.11 (-2.53%) | 8,845,896 |
30 Sep 2011 | CNY | 4.2917 | 4.46 | 4.2883 | 4.3433 | 4.3433 | +0.062 (+1.44%) | 8,518,512 |