Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2011 | CNY | 7 | 7.125 | 6.805 | 6.95 | 6.95 | -0.085 (-1.21%) | 7,981,188 |
29 Nov 2011 | CNY | 7.15 | 7.23 | 6.94 | 7.035 | 7.035 | -0.06 (-0.85%) | 9,569,264 |
28 Nov 2011 | CNY | 7.225 | 7.365 | 7.035 | 7.095 | 7.095 | -0.1 (-1.39%) | 15,027,162 |
25 Nov 2011 | CNY | 7.025 | 7.365 | 7.005 | 7.195 | 7.195 | +0.18 (+2.57%) | 18,181,612 |
24 Nov 2011 | CNY | 7.02 | 7.125 | 6.8 | 7.015 | 7.015 | -0.055 (-0.78%) | 9,979,086 |
23 Nov 2011 | CNY | 7.03 | 7.22 | 6.99 | 7.07 | 7.07 | +0.095 (+1.36%) | 16,877,292 |
22 Nov 2011 | CNY | 7.005 | 7.125 | 6.86 | 6.975 | 6.975 | -0.125 (-1.76%) | 12,450,412 |
21 Nov 2011 | CNY | 6.85 | 7.185 | 6.755 | 7.1 | 7.1 | +0.285 (+4.18%) | 18,317,204 |
18 Nov 2011 | CNY | 6.785 | 6.91 | 6.655 | 6.815 | 6.815 | +0.025 (+0.37%) | 13,969,864 |
17 Nov 2011 | CNY | 6.56 | 6.81 | 6.425 | 6.79 | 6.79 | +0.225 (+3.43%) | 9,442,954 |
16 Nov 2011 | CNY | 6.675 | 6.675 | 6.505 | 6.565 | 6.565 | -0.115 (-1.72%) | 3,886,778 |
15 Nov 2011 | CNY | 6.78 | 6.815 | 6.65 | 6.68 | 6.68 | -0.095 (-1.40%) | 6,814,954 |
14 Nov 2011 | CNY | 6.64 | 6.8 | 6.605 | 6.775 | 6.775 | +0.135 (+2.03%) | 8,757,634 |
11 Nov 2011 | CNY | 6.7 | 6.71 | 6.535 | 6.64 | 6.64 | -0.045 (-0.67%) | 4,094,872 |
10 Nov 2011 | CNY | 6.52 | 6.745 | 6.44 | 6.685 | 6.685 | +0.12 (+1.83%) | 9,500,108 |
9 Nov 2011 | CNY | 6.575 | 6.61 | 6.44 | 6.565 | 6.565 | +0.02 (+0.31%) | 3,362,132 |
8 Nov 2011 | CNY | 6.54 | 6.665 | 6.48 | 6.545 | 6.545 | +0.005 (+0.08%) | 7,380,990 |
7 Nov 2011 | CNY | 6.405 | 6.565 | 6.35 | 6.54 | 6.54 | +0.1 (+1.55%) | 7,143,152 |
4 Nov 2011 | CNY | 6.16 | 6.475 | 6.115 | 6.44 | 6.44 | +0.285 (+4.63%) | 6,811,714 |
3 Nov 2011 | CNY | 6.15 | 6.29 | 6.15 | 6.155 | 6.155 | +0.06 (+0.98%) | 3,695,546 |
2 Nov 2011 | CNY | 5.965 | 6.11 | 5.915 | 6.095 | 6.095 | +0.06 (+0.99%) | 2,278,588 |
1 Nov 2011 | CNY | 5.975 | 6.055 | 5.925 | 6.035 | 6.035 | +0.02 (+0.33%) | 1,730,080 |
31 Oct 2011 | CNY | 6.04 | 6.08 | 5.95 | 6.015 | 6.015 | +0.005 (+0.08%) | 1,956,548 |
28 Oct 2011 | CNY | 5.95 | 6.03 | 5.91 | 6.01 | 6.01 | +0.11 (+1.86%) | 2,099,840 |
27 Oct 2011 | CNY | 5.945 | 5.945 | 5.855 | 5.9 | 5.9 | -0.02 (-0.34%) | 1,582,202 |
26 Oct 2011 | CNY | 5.835 | 5.975 | 5.8 | 5.92 | 5.92 | +0.035 (+0.59%) | 1,791,822 |
25 Oct 2011 | CNY | 5.805 | 5.92 | 5.745 | 5.885 | 5.885 | +0.08 (+1.38%) | 2,115,080 |
24 Oct 2011 | CNY | 5.655 | 5.845 | 5.58 | 5.805 | 5.805 | +0.15 (+2.65%) | 1,718,828 |
21 Oct 2011 | CNY | 5.875 | 6 | 5.625 | 5.655 | 5.655 | -0.295 (-4.96%) | 2,226,198 |
20 Oct 2011 | CNY | 6.36 | 6.4 | 5.95 | 5.95 | 5.95 | -0.405 (-6.37%) | 2,511,464 |