Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2011 | CNY | 7.5 | 7.5457 | 7.2957 | 7.4519 | 7.4519 | +0.062 (+0.85%) | 4,809,009 |
26 Sep 2011 | CNY | 7.4808 | 7.5721 | 7.3317 | 7.3894 | 7.3894 | -0.108 (-1.44%) | 4,603,522 |
23 Sep 2011 | CNY | 7.3654 | 7.4976 | 7.274 | 7.4976 | 7.4976 | -0.002 (-0.03%) | 5,980,420 |
22 Sep 2011 | CNY | 7.8125 | 7.9063 | 7.4904 | 7.5 | 7.5 | -0.418 (-5.28%) | 9,184,339 |
21 Sep 2011 | CNY | 7.524 | 8.0192 | 7.4664 | 7.9183 | 7.9183 | +0.413 (+5.51%) | 10,814,743 |
20 Sep 2011 | CNY | 7.3798 | 7.5721 | 7.363 | 7.5048 | 7.5048 | +0.125 (+1.69%) | 4,749,779 |
19 Sep 2011 | CNY | 7.7476 | 7.7476 | 7.3798 | 7.3798 | 7.3798 | -0.466 (-5.94%) | 7,821,864 |
16 Sep 2011 | CNY | 7.9327 | 8.0649 | 7.8389 | 7.8462 | 7.8462 | -0.043 (-0.55%) | 4,926,775 |
15 Sep 2011 | CNY | 8 | 8.1394 | 7.887 | 7.8894 | 7.8894 | -0.089 (-1.12%) | 6,756,626 |
14 Sep 2011 | CNY | 7.8197 | 7.9784 | 7.6923 | 7.9784 | 7.9784 | +0.171 (+2.19%) | 7,391,924 |
13 Sep 2011 | CNY | 7.6442 | 7.8365 | 7.6226 | 7.8077 | 7.8077 | +0.043 (+0.56%) | 5,618,088 |
9 Sep 2011 | CNY | 7.9111 | 7.9856 | 7.6346 | 7.7644 | 7.7644 | -0.113 (-1.43%) | 9,234,288 |
8 Sep 2011 | CNY | 8.5337 | 8.5385 | 7.8774 | 7.8774 | 7.8774 | -0.637 (-7.48%) | 14,448,175 |
7 Sep 2011 | CNY | 8.2716 | 8.5144 | 8.25 | 8.5144 | 8.5144 | +0.327 (+3.99%) | 10,151,269 |
6 Sep 2011 | CNY | 8.2115 | 8.4087 | 8.1418 | 8.1875 | 8.1875 | -0.125 (-1.50%) | 7,731,422 |
5 Sep 2011 | CNY | 8.6298 | 8.6995 | 8.3125 | 8.3125 | 8.3125 | -0.505 (-5.73%) | 13,021,944 |
2 Sep 2011 | CNY | 8.7356 | 8.8654 | 8.5457 | 8.8173 | 8.8173 | +0.074 (+0.85%) | 9,043,902 |
1 Sep 2011 | CNY | 8.6058 | 8.9375 | 8.6058 | 8.7428 | 8.7428 | +0.125 (+1.45%) | 12,658,884 |
31 Aug 2011 | CNY | 8.7188 | 8.7789 | 8.4399 | 8.6178 | 8.6178 | -0.132 (-1.51%) | 11,694,879 |
30 Aug 2011 | CNY | 9.2091 | 9.2716 | 8.738 | 8.75 | 8.75 | -0.445 (-4.84%) | 20,068,888 |
29 Aug 2011 | CNY | 9.1587 | 9.4351 | 9.0865 | 9.1947 | 9.1947 | -0.036 (-0.39%) | 13,470,645 |
26 Aug 2011 | CNY | 9.1827 | 9.4688 | 9.1394 | 9.2308 | 9.2308 | +0.043 (+0.47%) | 16,617,290 |
25 Aug 2011 | CNY | 9.0914 | 9.2668 | 8.9447 | 9.1875 | 9.1875 | +0.051 (+0.55%) | 19,728,737 |
24 Aug 2011 | CNY | 9.0385 | 9.5144 | 8.9255 | 9.137 | 9.137 | +0.255 (+2.87%) | 34,676,994 |
23 Aug 2011 | CNY | 8.3197 | 8.8822 | 8.2332 | 8.8822 | 8.8822 | +0.57 (+6.85%) | 26,544,481 |
22 Aug 2011 | CNY | 8.3846 | 8.5024 | 8.2212 | 8.3125 | 8.3125 | +0.108 (+1.32%) | 20,159,946 |
19 Aug 2011 | CNY | 7.8389 | 8.2356 | 7.7644 | 8.2043 | 8.2043 | +0.139 (+1.73%) | 10,622,867 |
18 Aug 2011 | CNY | 8.1875 | 8.4279 | 8.0601 | 8.0649 | 8.0649 | -0.111 (-1.35%) | 11,381,373 |
17 Aug 2011 | CNY | 8.2933 | 8.3606 | 8.1442 | 8.1755 | 8.1755 | -0.137 (-1.65%) | 9,318,716 |
16 Aug 2011 | CNY | 8.1466 | 8.4135 | 8.101 | 8.3125 | 8.3125 | +0.173 (+2.13%) | 13,011,951 |