Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2011 | CNY | 4.5216 | 4.5584 | 4.4427 | 4.4506 | 4.4506 | -0.084 (-1.86%) | 11,959,623 |
22 Nov 2011 | CNY | 4.4769 | 4.54 | 4.3927 | 4.5348 | 4.5348 | -0.005 (-0.11%) | 13,437,822 |
21 Nov 2011 | CNY | 4.49 | 4.5716 | 4.4453 | 4.54 | 4.54 | +0.026 (+0.58%) | 15,895,932 |
18 Nov 2011 | CNY | 4.6584 | 4.6689 | 4.49 | 4.5137 | 4.5137 | -0.21 (-4.45%) | 21,848,394 |
17 Nov 2011 | CNY | 4.6873 | 4.7873 | 4.6637 | 4.7241 | 4.7241 | -0.011 (-0.22%) | 26,656,584 |
16 Nov 2011 | CNY | 4.8951 | 4.9846 | 4.6558 | 4.7347 | 4.7347 | -0.247 (-4.96%) | 43,973,305 |
15 Nov 2011 | CNY | 5.1161 | 5.1555 | 4.9056 | 4.9819 | 4.9819 | +0.071 (+1.45%) | 79,816,269 |
14 Nov 2011 | CNY | 4.5637 | 4.9109 | 4.5637 | 4.9109 | 4.9109 | +0.447 (+10.02%) | 50,688,341 |
11 Nov 2011 | CNY | 4.4979 | 4.5505 | 4.3927 | 4.4637 | 4.4637 | -0.05 (-1.11%) | 15,682,418 |
10 Nov 2011 | CNY | 4.6058 | 4.6926 | 4.5032 | 4.5137 | 4.5137 | -0.153 (-3.27%) | 27,953,299 |
9 Nov 2011 | CNY | 4.5111 | 4.6742 | 4.448 | 4.6663 | 4.6663 | +0.187 (+4.17%) | 26,126,663 |
8 Nov 2011 | CNY | 4.49 | 4.5768 | 4.4453 | 4.4795 | 4.4795 | -0.013 (-0.29%) | 15,335,220 |
7 Nov 2011 | CNY | 4.5295 | 4.611 | 4.4795 | 4.4927 | 4.4927 | -0.016 (-0.35%) | 14,091,658 |
4 Nov 2011 | CNY | 4.5242 | 4.5611 | 4.4453 | 4.5085 | 4.5085 | -0.008 (-0.17%) | 15,581,912 |
3 Nov 2011 | CNY | 4.5505 | 4.6952 | 4.4979 | 4.5164 | 4.5164 | -0.053 (-1.15%) | 31,688,472 |
2 Nov 2011 | CNY | 4.419 | 4.569 | 4.3612 | 4.569 | 4.569 | +0.037 (+0.81%) | 23,367,739 |
1 Nov 2011 | CNY | 4.3401 | 4.5584 | 4.3138 | 4.5321 | 4.5321 | +0.1 (+2.25%) | 32,592,052 |
31 Oct 2011 | CNY | 4.1902 | 4.5768 | 4.1902 | 4.4322 | 4.4322 | +0.245 (+5.84%) | 31,815,356 |
28 Oct 2011 | CNY | 4.1507 | 4.2033 | 4.106 | 4.1876 | 4.1876 | +0.111 (+2.71%) | 11,492,138 |
27 Oct 2011 | CNY | 4.1271 | 4.1954 | 4.0508 | 4.0771 | 4.0771 | -0.045 (-1.08%) | 10,544,534 |
26 Oct 2011 | CNY | 4.0692 | 4.2428 | 4.0113 | 4.1218 | 4.1218 | +0.045 (+1.10%) | 13,016,737 |
25 Oct 2011 | CNY | 3.9403 | 4.0902 | 3.9298 | 4.0771 | 4.0771 | +0.097 (+2.44%) | 10,113,484 |
24 Oct 2011 | CNY | 3.8403 | 3.985 | 3.7483 | 3.9798 | 3.9798 | +0.14 (+3.63%) | 7,535,125 |
21 Oct 2011 | CNY | 3.9482 | 4.0008 | 3.8272 | 3.8403 | 3.8403 | -0.108 (-2.73%) | 5,983,948 |
20 Oct 2011 | CNY | 4.085 | 4.1218 | 3.9403 | 3.9482 | 3.9482 | -0.176 (-4.27%) | 8,535,721 |
19 Oct 2011 | CNY | 4.1113 | 4.1902 | 4.0797 | 4.1244 | 4.1244 | +0.029 (+0.71%) | 6,075,057 |
18 Oct 2011 | CNY | 4.2375 | 4.3086 | 4.0771 | 4.0955 | 4.0955 | -0.187 (-4.36%) | 10,674,960 |
17 Oct 2011 | CNY | 4.2717 | 4.3349 | 4.206 | 4.2822 | 4.2822 | +0.042 (+0.99%) | 12,038,901 |
14 Oct 2011 | CNY | 4.2638 | 4.2638 | 4.1639 | 4.2402 | 4.2402 | -0.029 (-0.68%) | 9,461,268 |
13 Oct 2011 | CNY | 4.1534 | 4.3585 | 4.1323 | 4.2691 | 4.2691 | +0.116 (+2.79%) | 13,409,427 |