Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2011 | CNY | 4.5975 | 4.8 | 4.5725 | 4.665 | 4.665 | +0.01 (+0.21%) | 34,050,492 |
12 Oct 2011 | CNY | 4.3575 | 4.6925 | 4.25 | 4.655 | 4.655 | +0.28 (+6.40%) | 38,328,584 |
11 Oct 2011 | CNY | 4.62 | 4.65 | 4.255 | 4.375 | 4.375 | -0.117 (-2.62%) | 22,650,796 |
10 Oct 2011 | CNY | 4.6225 | 4.6475 | 4.475 | 4.4925 | 4.4925 | -0.01 (-0.22%) | 17,209,116 |
30 Sep 2011 | CNY | 4.5 | 4.625 | 4.4575 | 4.5025 | 4.5025 | +0.102 (+2.33%) | 17,067,372 |
29 Sep 2011 | CNY | 4.475 | 4.595 | 4.3275 | 4.4 | 4.4 | -0.19 (-4.14%) | 18,194,960 |
28 Sep 2011 | CNY | 4.7175 | 4.8425 | 4.57 | 4.59 | 4.59 | -0.102 (-2.18%) | 20,704,540 |
27 Sep 2011 | CNY | 4.63 | 4.87 | 4.63 | 4.6925 | 4.6925 | +0.158 (+3.47%) | 26,793,984 |
26 Sep 2011 | CNY | 4.52 | 4.6075 | 4.465 | 4.535 | 4.535 | +0.01 (+0.22%) | 13,985,816 |
23 Sep 2011 | CNY | 4.495 | 4.5925 | 4.3775 | 4.525 | 4.525 | -0.087 (-1.90%) | 15,978,048 |
22 Sep 2011 | CNY | 4.8125 | 4.86 | 4.6125 | 4.6125 | 4.6125 | -0.297 (-6.06%) | 21,623,668 |
21 Sep 2011 | CNY | 4.7375 | 4.99 | 4.6 | 4.91 | 4.91 | +0.158 (+3.31%) | 30,100,572 |
20 Sep 2011 | CNY | 4.7225 | 4.7875 | 4.675 | 4.7525 | 4.7525 | +0.055 (+1.17%) | 13,283,888 |
19 Sep 2011 | CNY | 5.005 | 5.005 | 4.685 | 4.6975 | 4.6975 | -0.347 (-6.89%) | 22,722,456 |
16 Sep 2011 | CNY | 5.1825 | 5.245 | 5.01 | 5.045 | 5.045 | -0.133 (-2.56%) | 23,188,984 |
15 Sep 2011 | CNY | 5.205 | 5.255 | 5.15 | 5.1775 | 5.1775 | +0.003 (+0.05%) | 18,562,728 |
14 Sep 2011 | CNY | 5.1125 | 5.2125 | 5.05 | 5.175 | 5.175 | +0.107 (+2.12%) | 16,694,944 |
13 Sep 2011 | CNY | 5.25 | 5.25 | 5.0675 | 5.0675 | 5.0675 | -0.333 (-6.16%) | 28,644,100 |
9 Sep 2011 | CNY | 5.2725 | 5.555 | 5.2675 | 5.4 | 5.4 | +0.075 (+1.41%) | 32,189,344 |
8 Sep 2011 | CNY | 5.375 | 5.48 | 5.3175 | 5.325 | 5.325 | -0.04 (-0.75%) | 28,598,140 |
7 Sep 2011 | CNY | 5.2875 | 5.4625 | 5.2825 | 5.365 | 5.365 | +0.14 (+2.68%) | 30,391,380 |
6 Sep 2011 | CNY | 5.2 | 5.325 | 5.125 | 5.225 | 5.225 | -0.035 (-0.67%) | 15,234,232 |
5 Sep 2011 | CNY | 5.425 | 5.425 | 5.1725 | 5.26 | 5.26 | -0.28 (-5.05%) | 24,810,272 |
2 Sep 2011 | CNY | 5.47 | 5.745 | 5.47 | 5.54 | 5.54 | +0.09 (+1.65%) | 34,848,076 |
1 Sep 2011 | CNY | 5.4125 | 5.6125 | 5.4125 | 5.45 | 5.45 | -0.043 (-0.77%) | 21,555,116 |
31 Aug 2011 | CNY | 5.5125 | 5.5725 | 5.375 | 5.4925 | 5.4925 | -0.02 (-0.36%) | 21,474,468 |
30 Aug 2011 | CNY | 5.745 | 5.7725 | 5.5075 | 5.5125 | 5.5125 | -0.19 (-3.33%) | 34,252,444 |
29 Aug 2011 | CNY | 5.67 | 5.835 | 5.61 | 5.7025 | 5.7025 | -0.022 (-0.39%) | 38,793,620 |
26 Aug 2011 | CNY | 5.5525 | 5.8375 | 5.5025 | 5.725 | 5.725 | +0.113 (+2.00%) | 65,159,628 |
25 Aug 2011 | CNY | 5.425 | 5.625 | 5.345 | 5.6125 | 5.6125 | +0.138 (+2.51%) | 42,947,260 |