Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2011 | CNY | 4.8325 | 4.9375 | 4.82 | 4.82 | 4.82 | -0.05 (-1.03%) | 18,380,088 |
24 Nov 2011 | CNY | 4.85 | 4.9825 | 4.82 | 4.87 | 4.87 | -0.075 (-1.52%) | 23,051,536 |
23 Nov 2011 | CNY | 4.915 | 5.06 | 4.915 | 4.945 | 4.945 | +0.01 (+0.20%) | 27,559,744 |
22 Nov 2011 | CNY | 4.895 | 5.0225 | 4.8275 | 4.935 | 4.935 | -0.025 (-0.50%) | 24,038,152 |
21 Nov 2011 | CNY | 4.8775 | 4.9625 | 4.755 | 4.96 | 4.96 | +0.087 (+1.80%) | 23,972,996 |
18 Nov 2011 | CNY | 5.19 | 5.2125 | 4.8275 | 4.8725 | 4.8725 | -0.347 (-6.66%) | 44,891,744 |
17 Nov 2011 | CNY | 5.25 | 5.385 | 5.1675 | 5.22 | 5.22 | -0.068 (-1.28%) | 41,540,524 |
16 Nov 2011 | CNY | 5.4175 | 5.5525 | 5.2025 | 5.2875 | 5.2875 | -0.115 (-2.13%) | 69,038,564 |
15 Nov 2011 | CNY | 5.375 | 5.665 | 5.34 | 5.4025 | 5.4025 | +0.06 (+1.12%) | 79,683,448 |
14 Nov 2011 | CNY | 5.25 | 5.42 | 5.2 | 5.3425 | 5.3425 | +0.138 (+2.64%) | 54,289,992 |
11 Nov 2011 | CNY | 5.22 | 5.345 | 5.0875 | 5.205 | 5.205 | +0.007 (+0.14%) | 40,752,684 |
10 Nov 2011 | CNY | 5.2 | 5.3625 | 5.175 | 5.1975 | 5.1975 | -0.113 (-2.12%) | 51,530,864 |
9 Nov 2011 | CNY | 5.11 | 5.375 | 5.05 | 5.31 | 5.31 | +0.16 (+3.11%) | 55,894,384 |
8 Nov 2011 | CNY | 5.135 | 5.285 | 5.115 | 5.15 | 5.15 | +0.037 (+0.73%) | 42,324,012 |
7 Nov 2011 | CNY | 5.0875 | 5.2125 | 5.0625 | 5.1125 | 5.1125 | -0.048 (-0.92%) | 35,634,328 |
4 Nov 2011 | CNY | 5.1975 | 5.3075 | 5.1 | 5.16 | 5.16 | -0.015 (-0.29%) | 50,294,208 |
3 Nov 2011 | CNY | 5.25 | 5.575 | 5.1725 | 5.175 | 5.175 | -0.15 (-2.82%) | 90,416,564 |
2 Nov 2011 | CNY | 5.0975 | 5.355 | 5.0775 | 5.325 | 5.325 | +0.048 (+0.90%) | 75,184,896 |
1 Nov 2011 | CNY | 5.145 | 5.4925 | 5.05 | 5.2775 | 5.2775 | +0.16 (+3.13%) | 138,044,700 |
31 Oct 2011 | CNY | 4.625 | 5.1175 | 4.575 | 5.1175 | 5.1175 | +0.465 (+9.99%) | 90,032,616 |
28 Oct 2011 | CNY | 4.595 | 4.7125 | 4.55 | 4.6525 | 4.6525 | +0.133 (+2.93%) | 41,508,660 |
27 Oct 2011 | CNY | 4.5275 | 4.705 | 4.5 | 4.52 | 4.52 | -0.055 (-1.20%) | 31,965,568 |
26 Oct 2011 | CNY | 4.5 | 4.6725 | 4.47 | 4.575 | 4.575 | -0.092 (-1.98%) | 46,410,796 |
25 Oct 2011 | CNY | 4.5425 | 4.795 | 4.5125 | 4.6675 | 4.6675 | +0.11 (+2.41%) | 44,364,600 |
24 Oct 2011 | CNY | 4.375 | 4.625 | 4.2675 | 4.5575 | 4.5575 | +0.07 (+1.56%) | 35,900,212 |
21 Oct 2011 | CNY | 4.825 | 4.9 | 4.4875 | 4.4875 | 4.4875 | -0.497 (-9.98%) | 52,045,488 |
20 Oct 2011 | CNY | 4.8 | 5.0975 | 4.695 | 4.985 | 4.985 | +0.11 (+2.26%) | 62,264,272 |
19 Oct 2011 | CNY | 4.75 | 4.9925 | 4.7 | 4.875 | 4.875 | +0.18 (+3.83%) | 55,509,648 |
18 Oct 2011 | CNY | 4.9475 | 4.99 | 4.68 | 4.695 | 4.695 | -0.36 (-7.12%) | 60,975,984 |
17 Oct 2011 | CNY | 4.95 | 5.2 | 4.8875 | 5.055 | 5.055 | +0.005 (+0.10%) | 82,975,228 |