Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2011 | CNY | 4.8933 | 5.0867 | 4.8244 | 4.9356 | 4.9356 | +0.042 (+0.86%) | 15,999,795 |
4 Nov 2011 | CNY | 4.8133 | 4.9511 | 4.78 | 4.8933 | 4.8933 | +0.035 (+0.73%) | 14,835,438 |
3 Nov 2011 | CNY | 4.7978 | 5.0289 | 4.6911 | 4.8578 | 4.8578 | +0.016 (+0.32%) | 24,002,329 |
2 Nov 2011 | CNY | 4.4178 | 4.9489 | 4.3511 | 4.8422 | 4.8422 | +0.276 (+6.03%) | 30,334,702 |
1 Nov 2011 | CNY | 4.4 | 4.5667 | 4.3156 | 4.5667 | 4.5667 | +0.076 (+1.68%) | 19,194,313 |
31 Oct 2011 | CNY | 4.4111 | 4.7222 | 4.3911 | 4.4911 | 4.4911 | -0.004 (-0.10%) | 23,108,359 |
28 Oct 2011 | CNY | 4.3689 | 4.5556 | 4.2289 | 4.4956 | 4.4956 | +0.18 (+4.17%) | 24,341,647 |
27 Oct 2011 | CNY | 4.0622 | 4.3444 | 4.0533 | 4.3156 | 4.3156 | +0.211 (+5.15%) | 27,816,592 |
26 Oct 2011 | CNY | 4.0778 | 4.2111 | 4.04 | 4.1044 | 4.1044 | -0.027 (-0.65%) | 21,180,762 |
25 Oct 2011 | CNY | 3.7067 | 4.1311 | 3.6933 | 4.1311 | 4.1311 | +0.376 (+10.00%) | 20,027,434 |
24 Oct 2011 | CNY | 3.6911 | 3.7778 | 3.48 | 3.7556 | 3.7556 | +0.067 (+1.81%) | 7,955,757 |
21 Oct 2011 | CNY | 3.7644 | 3.7667 | 3.6133 | 3.6889 | 3.6889 | -0.053 (-1.42%) | 4,664,205 |
20 Oct 2011 | CNY | 3.9022 | 3.94 | 3.7067 | 3.7422 | 3.7422 | -0.213 (-5.39%) | 8,428,185 |
19 Oct 2011 | CNY | 3.9111 | 4.04 | 3.8689 | 3.9556 | 3.9556 | +0.065 (+1.66%) | 9,066,307 |
18 Oct 2011 | CNY | 4.0889 | 4.1556 | 3.8911 | 3.8911 | 3.8911 | -0.244 (-5.91%) | 13,535,518 |
17 Oct 2011 | CNY | 3.9489 | 4.2444 | 3.9467 | 4.1356 | 4.1356 | +0.189 (+4.79%) | 19,587,735 |
14 Oct 2011 | CNY | 3.9111 | 3.9711 | 3.8667 | 3.9467 | 3.9467 | -0.024 (-0.61%) | 9,290,610 |
13 Oct 2011 | CNY | 3.8067 | 3.9956 | 3.7556 | 3.9711 | 3.9711 | +0.144 (+3.77%) | 14,356,287 |
12 Oct 2011 | CNY | 3.6378 | 3.8422 | 3.5133 | 3.8267 | 3.8267 | +0.16 (+4.36%) | 12,354,115 |
11 Oct 2011 | CNY | 3.7356 | 3.7689 | 3.6067 | 3.6667 | 3.6667 | +0.044 (+1.23%) | 8,327,322 |
10 Oct 2011 | CNY | 3.6311 | 3.6889 | 3.58 | 3.6222 | 3.6222 | +0.027 (+0.74%) | 5,068,647 |
30 Sep 2011 | CNY | 3.7222 | 3.7222 | 3.56 | 3.5956 | 3.5956 | -0.091 (-2.47%) | 5,164,335 |
29 Sep 2011 | CNY | 3.8467 | 3.8533 | 3.6622 | 3.6867 | 3.6867 | -0.211 (-5.42%) | 8,399,704 |
28 Sep 2011 | CNY | 4.1067 | 4.1111 | 3.8889 | 3.8978 | 3.8978 | -0.175 (-4.31%) | 8,341,087 |
27 Sep 2011 | CNY | 4.0889 | 4.16 | 3.9556 | 4.0733 | 4.0733 | +0.024 (+0.60%) | 8,946,531 |
26 Sep 2011 | CNY | 3.9711 | 4.1756 | 3.9556 | 4.0489 | 4.0489 | +0.087 (+2.19%) | 15,690,069 |
23 Sep 2011 | CNY | 3.8911 | 3.9956 | 3.8667 | 3.9622 | 3.9622 | -0.062 (-1.55%) | 10,566,958 |
22 Sep 2011 | CNY | 4.2689 | 4.2778 | 4.0244 | 4.0244 | 4.0244 | -0.309 (-7.13%) | 17,418,100 |
21 Sep 2011 | CNY | 4.1667 | 4.3467 | 4.1111 | 4.3333 | 4.3333 | +0.18 (+4.33%) | 17,581,783 |
20 Sep 2011 | CNY | 4.08 | 4.2333 | 4.08 | 4.1533 | 4.1533 | -0.027 (-0.64%) | 12,865,068 |