Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2011 | CNY | 3.6373 | 3.6824 | 3.5412 | 3.5863 | 3.5863 | -0.094 (-2.56%) | 4,316,196 |
30 Aug 2011 | CNY | 3.7255 | 3.8157 | 3.649 | 3.6804 | 3.6804 | -0.025 (-0.69%) | 7,061,531 |
29 Aug 2011 | CNY | 3.6941 | 3.7588 | 3.6647 | 3.7059 | 3.7059 | -0.006 (-0.16%) | 5,698,377 |
26 Aug 2011 | CNY | 3.6235 | 3.7157 | 3.5294 | 3.7118 | 3.7118 | +0.086 (+2.38%) | 5,998,711 |
25 Aug 2011 | CNY | 3.5588 | 3.6392 | 3.551 | 3.6255 | 3.6255 | +0.069 (+1.93%) | 3,680,195 |
24 Aug 2011 | CNY | 3.5745 | 3.6255 | 3.549 | 3.5569 | 3.5569 | +0.02 (+0.55%) | 4,330,231 |
23 Aug 2011 | CNY | 3.451 | 3.5392 | 3.451 | 3.5373 | 3.5373 | +0.086 (+2.50%) | 2,804,607 |
22 Aug 2011 | CNY | 3.5196 | 3.5333 | 3.451 | 3.451 | 3.451 | -0.059 (-1.68%) | 3,120,751 |
19 Aug 2011 | CNY | 3.5294 | 3.6039 | 3.4608 | 3.5098 | 3.5098 | -0.128 (-3.51%) | 4,936,152 |
18 Aug 2011 | CNY | 3.6843 | 3.698 | 3.6373 | 3.6373 | 3.6373 | -0.035 (-0.96%) | 3,808,991 |
17 Aug 2011 | CNY | 3.7 | 3.7196 | 3.6275 | 3.6726 | 3.6726 | -0.016 (-0.42%) | 4,182,739 |
16 Aug 2011 | CNY | 3.7608 | 3.7902 | 3.6765 | 3.6882 | 3.6882 | -0.074 (-1.98%) | 6,796,917 |
15 Aug 2011 | CNY | 3.6667 | 3.7804 | 3.6549 | 3.7627 | 3.7627 | +0.1 (+2.73%) | 8,911,311 |
12 Aug 2011 | CNY | 3.6431 | 3.7235 | 3.6196 | 3.6627 | 3.6627 | +0.067 (+1.85%) | 8,044,112 |
11 Aug 2011 | CNY | 3.4706 | 3.6177 | 3.4314 | 3.5961 | 3.5961 | -0.004 (-0.11%) | 7,151,638 |
10 Aug 2011 | CNY | 3.6373 | 3.6784 | 3.5529 | 3.6 | 3.6 | +0.027 (+0.77%) | 8,497,099 |
9 Aug 2011 | CNY | 3.402 | 3.8235 | 3.2353 | 3.5726 | 3.5726 | +0.082 (+2.36%) | 9,653,478 |
8 Aug 2011 | CNY | 3.649 | 3.7824 | 3.3726 | 3.4902 | 3.4902 | -0.224 (-6.02%) | 9,009,552 |
5 Aug 2011 | CNY | 3.6294 | 3.7647 | 3.5804 | 3.7137 | 3.7137 | -0.061 (-1.61%) | 6,685,788 |
4 Aug 2011 | CNY | 3.7275 | 3.8412 | 3.7275 | 3.7745 | 3.7745 | +0.029 (+0.79%) | 5,461,564 |
3 Aug 2011 | CNY | 3.6784 | 3.7843 | 3.6471 | 3.7451 | 3.7451 | +0.055 (+1.49%) | 5,893,804 |
2 Aug 2011 | CNY | 3.7627 | 3.7726 | 3.6078 | 3.6902 | 3.6902 | -0.082 (-2.18%) | 6,281,119 |
1 Aug 2011 | CNY | 3.7726 | 3.7922 | 3.6863 | 3.7726 | 3.7726 | -0.037 (-0.98%) | 6,115,313 |
29 Jul 2011 | CNY | 3.802 | 3.9098 | 3.802 | 3.8098 | 3.8098 | +0.008 (+0.21%) | 8,800,503 |
28 Jul 2011 | CNY | 3.8118 | 3.8118 | 3.7275 | 3.802 | 3.802 | -0.031 (-0.82%) | 5,224,011 |
27 Jul 2011 | CNY | 3.7549 | 3.8353 | 3.7 | 3.8333 | 3.8333 | +0.078 (+2.09%) | 7,879,484 |
26 Jul 2011 | CNY | 3.7549 | 3.7863 | 3.698 | 3.7549 | 3.7549 | -0.004 (-0.10%) | 6,150,600 |
25 Jul 2011 | CNY | 3.9608 | 4.0235 | 3.7451 | 3.7588 | 3.7588 | -0.2 (-5.05%) | 9,139,077 |
22 Jul 2011 | CNY | 3.9314 | 4.0294 | 3.9314 | 3.9588 | 3.9588 | +0.031 (+0.80%) | 7,640,784 |
21 Jul 2011 | CNY | 4.0588 | 4.0706 | 3.9177 | 3.9275 | 3.9275 | -0.131 (-3.23%) | 8,984,797 |