Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2011 | CNY | 8.6563 | 8.7813 | 8.4813 | 8.5563 | 8.5563 | -0.119 (-1.37%) | 3,270,742 |
17 Nov 2011 | CNY | 8.8563 | 8.9063 | 8.6563 | 8.675 | 8.675 | -0.1 (-1.14%) | 2,890,928 |
16 Nov 2011 | CNY | 9.175 | 9.2438 | 8.7188 | 8.775 | 8.775 | -0.4 (-4.36%) | 4,681,267 |
15 Nov 2011 | CNY | 9.125 | 9.2125 | 9.075 | 9.175 | 9.175 | +0.05 (+0.55%) | 2,689,004 |
14 Nov 2011 | CNY | 9.1125 | 9.175 | 8.9875 | 9.125 | 9.125 | +0.144 (+1.60%) | 3,420,476 |
11 Nov 2011 | CNY | 9.2188 | 9.2813 | 8.9563 | 8.9813 | 8.9813 | -0.206 (-2.24%) | 4,605,307 |
10 Nov 2011 | CNY | 9.3875 | 9.4375 | 9.1875 | 9.1875 | 9.1875 | -0.294 (-3.10%) | 6,130,092 |
9 Nov 2011 | CNY | 9.1063 | 9.5188 | 9.1063 | 9.4813 | 9.4813 | +0.35 (+3.83%) | 7,589,337 |
8 Nov 2011 | CNY | 9.275 | 9.4688 | 9.1313 | 9.1313 | 9.1313 | -0.144 (-1.55%) | 6,226,576 |
7 Nov 2011 | CNY | 9.2313 | 9.4125 | 9.1125 | 9.275 | 9.275 | +0.013 (+0.13%) | 5,345,811 |
4 Nov 2011 | CNY | 9.2 | 9.3375 | 9.0813 | 9.2625 | 9.2625 | +0.075 (+0.82%) | 6,396,158 |
3 Nov 2011 | CNY | 9.2563 | 9.4813 | 9.175 | 9.1875 | 9.1875 | -0.106 (-1.14%) | 10,617,011 |
2 Nov 2011 | CNY | 8.775 | 9.3 | 8.6938 | 9.2938 | 9.2938 | +0.287 (+3.19%) | 8,762,304 |
1 Nov 2011 | CNY | 8.9875 | 9.3063 | 8.9188 | 9.0063 | 9.0063 | -0.094 (-1.03%) | 6,965,678 |
31 Oct 2011 | CNY | 9.1688 | 9.2 | 9.0313 | 9.1 | 9.1 | -0.062 (-0.68%) | 6,960,608 |
28 Oct 2011 | CNY | 9.0625 | 9.2313 | 8.9125 | 9.1625 | 9.1625 | +0.225 (+2.52%) | 10,419,532 |
27 Oct 2011 | CNY | 9.0438 | 9.1375 | 8.825 | 8.9375 | 8.9375 | +0.006 (+0.07%) | 7,964,380 |
26 Oct 2011 | CNY | 8.875 | 9.075 | 8.8438 | 8.9313 | 8.9313 | -0.069 (-0.76%) | 9,799,142 |
25 Oct 2011 | CNY | 8.65 | 9.0875 | 8.5563 | 9 | 9 | +0.175 (+1.98%) | 14,021,700 |
24 Oct 2011 | CNY | 8.2625 | 8.825 | 7.6625 | 8.825 | 8.825 | +0.481 (+5.77%) | 10,099,612 |
21 Oct 2011 | CNY | 8.3688 | 8.6 | 8.2375 | 8.3438 | 8.3438 | +0.025 (+0.30%) | 6,969,545 |
20 Oct 2011 | CNY | 8.5625 | 8.7063 | 8.3125 | 8.3188 | 8.3188 | -0.45 (-5.13%) | 7,439,044 |
19 Oct 2011 | CNY | 8.6063 | 9.0625 | 8.5875 | 8.7688 | 8.7688 | +0.181 (+2.11%) | 7,540,846 |
18 Oct 2011 | CNY | 8.9813 | 8.9813 | 8.5813 | 8.5875 | 8.5875 | -0.444 (-4.91%) | 7,494,644 |
17 Oct 2011 | CNY | 8.8625 | 9.125 | 8.8625 | 9.0313 | 9.0313 | +0.113 (+1.26%) | 9,172,307 |
14 Oct 2011 | CNY | 8.9375 | 9.025 | 8.75 | 8.9188 | 8.9188 | -0.081 (-0.90%) | 10,168,123 |
13 Oct 2011 | CNY | 8.6875 | 9.2 | 8.6438 | 9 | 9 | +0.438 (+5.11%) | 20,482,588 |
12 Oct 2011 | CNY | 7.675 | 8.5625 | 7.5813 | 8.5625 | 8.5625 | +0.781 (+10.04%) | 7,269,032 |
11 Oct 2011 | CNY | 7.9313 | 8.0188 | 7.625 | 7.7813 | 7.7813 | +0.119 (+1.55%) | 2,307,427 |
10 Oct 2011 | CNY | 7.6938 | 7.725 | 7.5313 | 7.6625 | 7.6625 | +0.075 (+0.99%) | 1,536,878 |