Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | CNY | 7.027 | 7.1742 | 6.8718 | 7.0743 | 7.0743 | +0.197 (+2.87%) | 3,169,026 |
6 Sep 2011 | CNY | 6.7456 | 7.261 | 6.7403 | 6.8771 | 6.8771 | +0.097 (+1.44%) | 4,119,419 |
5 Sep 2011 | CNY | 7.0112 | 7.048 | 6.7798 | 6.7798 | 6.7798 | -0.231 (-3.30%) | 4,900,369 |
2 Sep 2011 | CNY | 6.9744 | 7.1532 | 6.9297 | 7.0112 | 7.0112 | +0.04 (+0.57%) | 3,868,960 |
1 Sep 2011 | CNY | 7.1637 | 7.2058 | 6.9691 | 6.9717 | 6.9717 | -0.247 (-3.42%) | 5,890,909 |
31 Aug 2011 | CNY | 7.1769 | 7.2426 | 6.8902 | 7.2189 | 7.2189 | -0.026 (-0.36%) | 8,823,621 |
30 Aug 2011 | CNY | 7.5792 | 7.595 | 7.2295 | 7.2452 | 7.2452 | -0.274 (-3.64%) | 8,292,244 |
29 Aug 2011 | CNY | 7.5477 | 7.595 | 7.2873 | 7.5187 | 7.5187 | -0.076 (-1.00%) | 7,083,449 |
26 Aug 2011 | CNY | 7.4346 | 7.6897 | 7.4162 | 7.595 | 7.595 | +0.113 (+1.51%) | 11,896,828 |
25 Aug 2011 | CNY | 7.6634 | 7.9106 | 7.3899 | 7.4819 | 7.4819 | -0.139 (-1.83%) | 27,417,994 |
24 Aug 2011 | CNY | 7.3347 | 7.7607 | 7.261 | 7.6213 | 7.6213 | +0.402 (+5.57%) | 25,315,657 |
23 Aug 2011 | CNY | 6.956 | 7.2242 | 6.956 | 7.2189 | 7.2189 | +0.292 (+4.21%) | 10,837,885 |
22 Aug 2011 | CNY | 7.0743 | 7.211 | 6.9244 | 6.927 | 6.927 | -0.082 (-1.16%) | 8,500,222 |
19 Aug 2011 | CNY | 6.8376 | 7.2321 | 6.7745 | 7.0086 | 7.0086 | +0.071 (+1.02%) | 15,663,752 |
18 Aug 2011 | CNY | 6.6193 | 7.048 | 6.6193 | 6.9375 | 6.9375 | +0.271 (+4.06%) | 17,984,140 |
17 Aug 2011 | CNY | 6.5247 | 6.6772 | 6.522 | 6.6667 | 6.6667 | +0.071 (+1.08%) | 3,395,894 |
16 Aug 2011 | CNY | 6.6956 | 6.7508 | 6.5694 | 6.5957 | 6.5957 | -0.092 (-1.38%) | 6,593,584 |
15 Aug 2011 | CNY | 6.6956 | 6.7798 | 6.5825 | 6.6877 | 6.6877 | -0.005 (-0.08%) | 6,466,295 |
12 Aug 2011 | CNY | 6.6062 | 6.8849 | 6.6062 | 6.693 | 6.693 | +0.034 (+0.51%) | 11,693,683 |
11 Aug 2011 | CNY | 5.8698 | 6.7061 | 5.8698 | 6.6588 | 6.6588 | +0.552 (+9.04%) | 11,841,011 |
10 Aug 2011 | CNY | 6.046 | 6.217 | 5.9855 | 6.1065 | 6.1065 | +0.121 (+2.02%) | 3,665,096 |
9 Aug 2011 | CNY | 5.9172 | 6.0355 | 5.741 | 5.9855 | 5.9855 | -0.063 (-1.04%) | 3,843,798 |
8 Aug 2011 | CNY | 6.1854 | 6.2827 | 5.8882 | 6.0487 | 6.0487 | -0.263 (-4.17%) | 5,866,797 |
5 Aug 2011 | CNY | 6.3379 | 6.4563 | 6.2327 | 6.3116 | 6.3116 | -0.166 (-2.56%) | 6,336,162 |
4 Aug 2011 | CNY | 6.5483 | 6.5746 | 6.4694 | 6.4773 | 6.4773 | -0.068 (-1.04%) | 6,578,340 |
3 Aug 2011 | CNY | 6.3774 | 6.5457 | 6.3511 | 6.5457 | 6.5457 | +0.116 (+1.80%) | 11,915,456 |
2 Aug 2011 | CNY | 6.167 | 6.5457 | 6.1065 | 6.43 | 6.43 | +0.25 (+4.04%) | 14,830,145 |
1 Aug 2011 | CNY | 6.0539 | 6.2196 | 5.975 | 6.1801 | 6.1801 | +0.076 (+1.25%) | 4,159,360 |
29 Jul 2011 | CNY | 6.1565 | 6.259 | 6.0487 | 6.1039 | 6.1039 | -0.045 (-0.73%) | 3,123,335 |
28 Jul 2011 | CNY | 6.0197 | 6.1696 | 5.9987 | 6.1486 | 6.1486 | +0.068 (+1.12%) | 3,479,937 |