Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2011 | CNY | 3.1863 | 3.2294 | 3.1726 | 3.2098 | 3.2098 | -0.016 (-0.49%) | 1,843,140 |
1 Dec 2011 | CNY | 3.2157 | 3.3255 | 3.1667 | 3.2255 | 3.2255 | +0.128 (+4.12%) | 4,454,385 |
30 Nov 2011 | CNY | 3.2863 | 3.3157 | 3.0157 | 3.098 | 3.098 | -0.218 (-6.57%) | 2,752,633 |
29 Nov 2011 | CNY | 3.2667 | 3.351 | 3.2667 | 3.3157 | 3.3157 | +0.074 (+2.30%) | 2,750,991 |
28 Nov 2011 | CNY | 3.2706 | 3.2706 | 3.2177 | 3.2412 | 3.2412 | +0.01 (+0.30%) | 2,108,324 |
25 Nov 2011 | CNY | 3.2824 | 3.3235 | 3.2157 | 3.2314 | 3.2314 | -0.053 (-1.61%) | 3,033,607 |
24 Nov 2011 | CNY | 3.3333 | 3.3333 | 3.1392 | 3.2843 | 3.2843 | -0.065 (-1.93%) | 2,504,492 |
23 Nov 2011 | CNY | 3.3863 | 3.4216 | 3.3098 | 3.349 | 3.349 | -0.018 (-0.53%) | 2,597,644 |
22 Nov 2011 | CNY | 3.3177 | 3.3667 | 3.2745 | 3.3667 | 3.3667 | +0.018 (+0.53%) | 1,873,235 |
21 Nov 2011 | CNY | 3.3961 | 3.3961 | 3.2647 | 3.349 | 3.349 | 0.0 (0.0%) | 2,706,621 |
18 Nov 2011 | CNY | 3.4412 | 3.4706 | 3.3098 | 3.349 | 3.349 | -0.112 (-3.23%) | 3,956,498 |
17 Nov 2011 | CNY | 3.4706 | 3.5235 | 3.4255 | 3.4608 | 3.4608 | -0.02 (-0.56%) | 3,126,366 |
16 Nov 2011 | CNY | 3.5549 | 3.6078 | 3.3784 | 3.4804 | 3.4804 | -0.106 (-2.95%) | 6,781,495 |
15 Nov 2011 | CNY | 3.5882 | 3.6882 | 3.5628 | 3.5863 | 3.5863 | +0.006 (+0.16%) | 4,772,702 |
14 Nov 2011 | CNY | 3.4941 | 3.6177 | 3.4902 | 3.5804 | 3.5804 | +0.1 (+2.87%) | 6,979,038 |
11 Nov 2011 | CNY | 3.5 | 3.5294 | 3.4314 | 3.4804 | 3.4804 | -0.002 (-0.06%) | 3,900,704 |
10 Nov 2011 | CNY | 3.4863 | 3.6078 | 3.4177 | 3.4824 | 3.4824 | -0.031 (-0.89%) | 8,353,024 |
9 Nov 2011 | CNY | 3.4353 | 3.5196 | 3.4353 | 3.5137 | 3.5137 | +0.067 (+1.93%) | 6,039,476 |
8 Nov 2011 | CNY | 3.4431 | 3.4706 | 3.4177 | 3.4471 | 3.4471 | +0.004 (+0.12%) | 4,060,079 |
7 Nov 2011 | CNY | 3.4118 | 3.4745 | 3.4098 | 3.4431 | 3.4431 | +0.004 (+0.11%) | 3,537,788 |
4 Nov 2011 | CNY | 3.451 | 3.4863 | 3.4039 | 3.4392 | 3.4392 | +0.012 (+0.34%) | 5,035,275 |
3 Nov 2011 | CNY | 3.4608 | 3.5843 | 3.4255 | 3.4275 | 3.4275 | +0.004 (+0.12%) | 11,336,055 |
2 Nov 2011 | CNY | 3.2549 | 3.4275 | 3.2039 | 3.4235 | 3.4235 | +0.131 (+3.99%) | 8,408,380 |
1 Nov 2011 | CNY | 3.2706 | 3.3784 | 3.2451 | 3.2922 | 3.2922 | -0.004 (-0.12%) | 5,320,294 |
31 Oct 2011 | CNY | 3.2451 | 3.3196 | 3.2275 | 3.2961 | 3.2961 | +0.041 (+1.27%) | 5,099,775 |
28 Oct 2011 | CNY | 3.2157 | 3.2882 | 3.2078 | 3.2549 | 3.2549 | +0.069 (+2.15%) | 5,154,406 |
27 Oct 2011 | CNY | 3.2392 | 3.2686 | 3.1784 | 3.1863 | 3.1863 | -0.053 (-1.63%) | 3,572,886 |
26 Oct 2011 | CNY | 3.2549 | 3.3039 | 3.2177 | 3.2392 | 3.2392 | +0.024 (+0.73%) | 6,499,062 |
25 Oct 2011 | CNY | 3.1 | 3.2255 | 3.0804 | 3.2157 | 3.2157 | +0.098 (+3.14%) | 4,161,477 |
24 Oct 2011 | CNY | 3.0196 | 3.1608 | 2.9804 | 3.1177 | 3.1177 | +0.09 (+2.98%) | 2,663,801 |