Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2011 | CNY | 8.7067 | 8.8422 | 8.6622 | 8.7844 | 8.7844 | +0.053 (+0.61%) | 4,091,908 |
21 Nov 2011 | CNY | 8.8622 | 9.0333 | 8.66 | 8.7311 | 8.7311 | -0.247 (-2.75%) | 5,068,404 |
18 Nov 2011 | CNY | 9.0444 | 9.2022 | 8.9356 | 8.9778 | 8.9778 | -0.109 (-1.20%) | 6,701,049 |
17 Nov 2011 | CNY | 8.8133 | 9.1778 | 8.8133 | 9.0867 | 9.0867 | +0.265 (+3.00%) | 8,580,762 |
16 Nov 2011 | CNY | 9.0733 | 9.1111 | 8.8178 | 8.8222 | 8.8222 | -0.289 (-3.17%) | 5,956,303 |
15 Nov 2011 | CNY | 8.9689 | 9.1733 | 8.8956 | 9.1111 | 9.1111 | +0.111 (+1.23%) | 7,568,815 |
14 Nov 2011 | CNY | 8.9733 | 9.0422 | 8.8444 | 9 | 9 | +0.096 (+1.07%) | 8,802,580 |
11 Nov 2011 | CNY | 8.5222 | 9.1444 | 8.5222 | 8.9044 | 8.9044 | +0.409 (+4.81%) | 13,752,738 |
10 Nov 2011 | CNY | 8.4489 | 8.6644 | 8.4467 | 8.4956 | 8.4956 | -0.078 (-0.91%) | 3,497,008 |
9 Nov 2011 | CNY | 8.4556 | 8.5956 | 8.3578 | 8.5733 | 8.5733 | +0.162 (+1.93%) | 3,458,808 |
8 Nov 2011 | CNY | 8.6067 | 8.72 | 8.4022 | 8.4111 | 8.4111 | -0.265 (-3.05%) | 4,656,910 |
7 Nov 2011 | CNY | 8.6644 | 8.7444 | 8.6178 | 8.6756 | 8.6756 | -0.013 (-0.15%) | 2,561,913 |
4 Nov 2011 | CNY | 8.7111 | 8.7867 | 8.5911 | 8.6889 | 8.6889 | +0.002 (+0.03%) | 4,494,924 |
3 Nov 2011 | CNY | 8.7044 | 8.9178 | 8.6689 | 8.6867 | 8.6867 | -0.107 (-1.21%) | 8,481,253 |
2 Nov 2011 | CNY | 8.3311 | 8.84 | 8.2889 | 8.7933 | 8.7933 | +0.309 (+3.64%) | 9,823,990 |
1 Nov 2011 | CNY | 8.3733 | 8.5067 | 8.2556 | 8.4844 | 8.4844 | +0.051 (+0.61%) | 5,537,232 |
31 Oct 2011 | CNY | 8.4489 | 8.5489 | 8.3667 | 8.4333 | 8.4333 | -0.047 (-0.55%) | 3,989,979 |
28 Oct 2011 | CNY | 8.38 | 8.48 | 8.2711 | 8.48 | 8.48 | +0.162 (+1.95%) | 5,312,614 |
27 Oct 2011 | CNY | 8.1911 | 8.3667 | 8.1733 | 8.3178 | 8.3178 | +0.107 (+1.30%) | 4,597,191 |
26 Oct 2011 | CNY | 8.2444 | 8.4 | 8.1578 | 8.2111 | 8.2111 | -0.056 (-0.67%) | 4,673,974 |
25 Oct 2011 | CNY | 7.9156 | 8.2933 | 7.9156 | 8.2667 | 8.2667 | +0.293 (+3.68%) | 3,616,987 |
24 Oct 2011 | CNY | 7.9511 | 8.0222 | 7.6511 | 7.9733 | 7.9733 | +0.018 (+0.22%) | 3,376,638 |
21 Oct 2011 | CNY | 8.0778 | 8.1311 | 7.9244 | 7.9556 | 7.9556 | -0.087 (-1.08%) | 1,974,235 |
20 Oct 2011 | CNY | 8.2444 | 8.3111 | 8 | 8.0422 | 8.0422 | -0.249 (-3.00%) | 2,852,703 |
19 Oct 2011 | CNY | 8.44 | 8.4956 | 8.2711 | 8.2911 | 8.2911 | -0.131 (-1.56%) | 3,051,927 |
18 Oct 2011 | CNY | 8.6222 | 8.7111 | 8.4089 | 8.4222 | 8.4222 | -0.293 (-3.37%) | 5,636,601 |
17 Oct 2011 | CNY | 8.46 | 8.84 | 8.3333 | 8.7156 | 8.7156 | +0.256 (+3.02%) | 11,282,382 |
14 Oct 2011 | CNY | 8.3133 | 8.64 | 8.3 | 8.46 | 8.46 | +0.191 (+2.31%) | 7,366,333 |
12 Oct 2011 | CNY | 7.9978 | 8.3022 | 7.9778 | 8.2689 | 8.2689 | +0.2 (+2.48%) | 4,106,502 |
11 Oct 2011 | CNY | 8.2244 | 8.2867 | 8 | 8.0689 | 8.0689 | +0.025 (+0.30%) | 2,747,088 |