Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2011 | CNY | 5.0025 | 5.2225 | 4.975 | 5.12 | 5.12 | +0.05 (+0.99%) | 13,604,196 |
22 Nov 2011 | CNY | 4.75 | 5.0975 | 4.6525 | 5.07 | 5.07 | +0.235 (+4.86%) | 12,910,480 |
21 Nov 2011 | CNY | 4.84 | 4.845 | 4.6675 | 4.835 | 4.835 | -0.045 (-0.92%) | 4,461,356 |
18 Nov 2011 | CNY | 4.885 | 4.9925 | 4.75 | 4.88 | 4.88 | +0.01 (+0.21%) | 8,718,728 |
17 Nov 2011 | CNY | 4.725 | 4.8725 | 4.685 | 4.87 | 4.87 | +0.158 (+3.34%) | 6,547,612 |
16 Nov 2011 | CNY | 4.845 | 4.87 | 4.595 | 4.7125 | 4.7125 | -0.15 (-3.08%) | 3,696,156 |
15 Nov 2011 | CNY | 4.855 | 4.875 | 4.7825 | 4.8625 | 4.8625 | 0.0 (0.0%) | 3,685,508 |
14 Nov 2011 | CNY | 4.78 | 4.92 | 4.78 | 4.8625 | 4.8625 | +0.062 (+1.30%) | 5,262,728 |
11 Nov 2011 | CNY | 4.6825 | 4.95 | 4.635 | 4.8 | 4.8 | +0.122 (+2.62%) | 8,548,720 |
10 Nov 2011 | CNY | 4.63 | 4.7875 | 4.6025 | 4.6775 | 4.6775 | 0.0 (0.0%) | 5,966,592 |
9 Nov 2011 | CNY | 4.5625 | 4.69 | 4.5275 | 4.6775 | 4.6775 | +0.113 (+2.46%) | 3,694,660 |
8 Nov 2011 | CNY | 4.59 | 4.62 | 4.55 | 4.565 | 4.565 | -0.018 (-0.38%) | 1,688,392 |
7 Nov 2011 | CNY | 4.5575 | 4.6175 | 4.5575 | 4.5825 | 4.5825 | -0.003 (-0.05%) | 1,660,720 |
4 Nov 2011 | CNY | 4.6325 | 4.645 | 4.54 | 4.585 | 4.585 | -0.013 (-0.27%) | 3,318,172 |
3 Nov 2011 | CNY | 4.5875 | 4.7225 | 4.5875 | 4.5975 | 4.5975 | -0.003 (-0.05%) | 6,742,200 |
2 Nov 2011 | CNY | 4.39 | 4.645 | 4.34 | 4.6 | 4.6 | +0.152 (+3.43%) | 5,374,012 |
1 Nov 2011 | CNY | 4.44 | 4.485 | 4.4 | 4.4475 | 4.4475 | -0.02 (-0.45%) | 3,375,960 |
31 Oct 2011 | CNY | 4.44 | 4.49 | 4.395 | 4.4675 | 4.4675 | +0.045 (+1.02%) | 4,027,620 |
28 Oct 2011 | CNY | 4.4 | 4.44 | 4.3625 | 4.4225 | 4.4225 | +0.092 (+2.14%) | 3,177,300 |
27 Oct 2011 | CNY | 4.3575 | 4.4 | 4.3275 | 4.33 | 4.33 | -0.028 (-0.63%) | 2,136,760 |
26 Oct 2011 | CNY | 4.3075 | 4.4625 | 4.2825 | 4.3575 | 4.3575 | +0.05 (+1.16%) | 2,827,268 |
25 Oct 2011 | CNY | 4.235 | 4.37 | 4.175 | 4.3075 | 4.3075 | +0.045 (+1.06%) | 2,123,164 |
24 Oct 2011 | CNY | 4.2025 | 4.265 | 4.0025 | 4.2625 | 4.2625 | +0.04 (+0.95%) | 1,783,192 |
21 Oct 2011 | CNY | 4.34 | 4.37 | 4.2 | 4.2225 | 4.2225 | -0.117 (-2.71%) | 862,172 |
20 Oct 2011 | CNY | 4.375 | 4.4 | 4.2425 | 4.34 | 4.34 | -0.087 (-1.98%) | 1,743,048 |
19 Oct 2011 | CNY | 4.34 | 4.5425 | 4.28 | 4.4275 | 4.4275 | +0.105 (+2.43%) | 2,677,392 |
18 Oct 2011 | CNY | 4.425 | 4.4475 | 4.32 | 4.3225 | 4.3225 | -0.135 (-3.03%) | 2,006,452 |
17 Oct 2011 | CNY | 4.485 | 4.515 | 4.4375 | 4.4575 | 4.4575 | -0.015 (-0.34%) | 2,126,240 |
14 Oct 2011 | CNY | 4.4425 | 4.5 | 4.395 | 4.4725 | 4.4725 | +0.03 (+0.68%) | 2,319,608 |
13 Oct 2011 | CNY | 4.3725 | 4.4575 | 4.3375 | 4.4425 | 4.4425 | +0.068 (+1.54%) | 2,378,964 |