Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2011 | CNY | 1.8866 | 1.9466 | 1.874 | 1.9285 | 1.9285 | +0.026 (+1.39%) | 20,781,315 |
22 Nov 2011 | CNY | 1.8447 | 1.9089 | 1.8363 | 1.902 | 1.902 | +0.036 (+1.95%) | 11,816,188 |
21 Nov 2011 | CNY | 1.8824 | 1.8852 | 1.828 | 1.8657 | 1.8657 | -0.019 (-1.03%) | 13,808,095 |
18 Nov 2011 | CNY | 1.8992 | 1.9201 | 1.8671 | 1.8852 | 1.8852 | -0.035 (-1.82%) | 20,275,631 |
17 Nov 2011 | CNY | 1.9131 | 1.9732 | 1.8922 | 1.9201 | 1.9201 | 0.0 (0.0%) | 27,306,440 |
16 Nov 2011 | CNY | 2.0123 | 2.029 | 1.888 | 1.9201 | 1.9201 | -0.105 (-5.17%) | 32,817,977 |
15 Nov 2011 | CNY | 2.0346 | 2.036 | 1.9871 | 2.0248 | 2.0248 | -0.011 (-0.55%) | 29,715,364 |
14 Nov 2011 | CNY | 1.9955 | 2.0556 | 1.9774 | 2.036 | 2.036 | +0.06 (+3.04%) | 39,273,103 |
11 Nov 2011 | CNY | 1.9802 | 2.036 | 1.9508 | 1.976 | 1.976 | -0.01 (-0.49%) | 39,060,728 |
10 Nov 2011 | CNY | 1.9983 | 2.0905 | 1.969 | 1.9857 | 1.9857 | -0.052 (-2.54%) | 60,965,375 |
9 Nov 2011 | CNY | 1.8992 | 2.043 | 1.895 | 2.0374 | 2.0374 | +0.156 (+8.31%) | 70,466,606 |
8 Nov 2011 | CNY | 1.8671 | 1.9131 | 1.8517 | 1.881 | 1.881 | +0.034 (+1.81%) | 28,391,194 |
7 Nov 2011 | CNY | 1.8657 | 1.895 | 1.8433 | 1.8475 | 1.8475 | -0.038 (-2.00%) | 19,898,316 |
4 Nov 2011 | CNY | 1.8657 | 1.9243 | 1.8489 | 1.8852 | 1.8852 | +0.031 (+1.66%) | 31,679,508 |
3 Nov 2011 | CNY | 1.8922 | 1.9522 | 1.8503 | 1.8545 | 1.8545 | -0.042 (-2.21%) | 43,613,409 |
2 Nov 2011 | CNY | 1.8182 | 1.9075 | 1.8084 | 1.8964 | 1.8964 | +0.028 (+1.50%) | 35,647,762 |
1 Nov 2011 | CNY | 1.7875 | 1.8824 | 1.7665 | 1.8684 | 1.8684 | +0.052 (+2.84%) | 38,432,562 |
31 Oct 2011 | CNY | 1.7902 | 1.8936 | 1.7902 | 1.8168 | 1.8168 | +0.06 (+3.42%) | 36,749,689 |
28 Oct 2011 | CNY | 1.7344 | 1.7581 | 1.7093 | 1.7567 | 1.7567 | +0.024 (+1.37%) | 19,012,725 |
27 Oct 2011 | CNY | 1.7023 | 1.8224 | 1.7009 | 1.733 | 1.733 | +0.063 (+3.76%) | 29,697,884 |
26 Oct 2011 | CNY | 1.6352 | 1.7009 | 1.6338 | 1.6702 | 1.6702 | +0.02 (+1.19%) | 14,688,903 |
25 Oct 2011 | CNY | 1.6059 | 1.6618 | 1.5906 | 1.6506 | 1.6506 | +0.041 (+2.52%) | 12,009,793 |
24 Oct 2011 | CNY | 1.5668 | 1.6213 | 1.5235 | 1.6101 | 1.6101 | +0.039 (+2.49%) | 6,763,823 |
21 Oct 2011 | CNY | 1.6115 | 1.6115 | 1.5654 | 1.571 | 1.571 | -0.028 (-1.74%) | 3,647,540 |
20 Oct 2011 | CNY | 1.6478 | 1.6478 | 1.5724 | 1.5989 | 1.5989 | -0.06 (-3.62%) | 6,751,141 |
19 Oct 2011 | CNY | 1.659 | 1.6841 | 1.6422 | 1.659 | 1.659 | +0.004 (+0.25%) | 4,132,371 |
18 Oct 2011 | CNY | 1.6925 | 1.7023 | 1.6548 | 1.6548 | 1.6548 | -0.054 (-3.19%) | 7,683,509 |
17 Oct 2011 | CNY | 1.7023 | 1.7134 | 1.6757 | 1.7093 | 1.7093 | +0.015 (+0.91%) | 6,352,629 |
14 Oct 2011 | CNY | 1.7079 | 1.7162 | 1.6702 | 1.6939 | 1.6939 | -0.021 (-1.22%) | 7,931,911 |
13 Oct 2011 | CNY | 1.6702 | 1.7358 | 1.6702 | 1.7148 | 1.7148 | +0.029 (+1.74%) | 11,814,641 |