Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2011 | CNY | 3.2872 | 3.4564 | 3.218 | 3.441 | 3.441 | +0.087 (+2.60%) | 3,254,210 |
1 Nov 2011 | CNY | 3.3333 | 3.3615 | 3.2949 | 3.3539 | 3.3539 | -0.031 (-0.91%) | 3,711,614 |
31 Oct 2011 | CNY | 3.3333 | 3.3923 | 3.3154 | 3.3846 | 3.3846 | +0.051 (+1.54%) | 2,423,233 |
28 Oct 2011 | CNY | 3.3 | 3.3462 | 3.2436 | 3.3333 | 3.3333 | +0.09 (+2.77%) | 3,083,940 |
27 Oct 2011 | CNY | 3.3051 | 3.3256 | 3.2051 | 3.2436 | 3.2436 | -0.056 (-1.71%) | 2,098,145 |
26 Oct 2011 | CNY | 3.2462 | 3.3154 | 3.1846 | 3.3 | 3.3 | +0.051 (+1.58%) | 3,056,636 |
25 Oct 2011 | CNY | 3.1744 | 3.2744 | 3.0974 | 3.2487 | 3.2487 | +0.095 (+3.01%) | 1,549,364 |
24 Oct 2011 | CNY | 3.2231 | 3.2231 | 3.0462 | 3.1539 | 3.1539 | -0.021 (-0.65%) | 1,876,976 |
21 Oct 2011 | CNY | 3.3128 | 3.3128 | 3.141 | 3.1744 | 3.1744 | -0.118 (-3.58%) | 757,458 |
20 Oct 2011 | CNY | 3.3308 | 3.359 | 3.2308 | 3.2923 | 3.2923 | -0.062 (-1.84%) | 935,422 |
19 Oct 2011 | CNY | 3.3744 | 3.3744 | 3.3077 | 3.3539 | 3.3539 | +0.003 (+0.08%) | 832,435 |
18 Oct 2011 | CNY | 3.4821 | 3.4821 | 3.3462 | 3.3513 | 3.3513 | -0.141 (-4.04%) | 1,741,498 |
17 Oct 2011 | CNY | 3.5026 | 3.5539 | 3.4359 | 3.4923 | 3.4923 | +0.003 (+0.07%) | 1,170,124 |
14 Oct 2011 | CNY | 3.4513 | 3.4974 | 3.4103 | 3.4897 | 3.4897 | -0.003 (-0.07%) | 1,173,424 |
13 Oct 2011 | CNY | 3.3641 | 3.5385 | 3.359 | 3.4923 | 3.4923 | +0.115 (+3.42%) | 3,335,373 |
12 Oct 2011 | CNY | 3.2154 | 3.4231 | 3.2051 | 3.3769 | 3.3769 | +0.08 (+2.41%) | 2,539,914 |
11 Oct 2011 | CNY | 3.4539 | 3.4564 | 3.2769 | 3.2974 | 3.2974 | -0.067 (-1.98%) | 841,284 |
10 Oct 2011 | CNY | 3.3718 | 3.4539 | 3.3641 | 3.3641 | 3.3641 | 0.0 (0.0%) | 1,090,732 |
30 Sep 2011 | CNY | 3.3282 | 3.3641 | 3.2564 | 3.3641 | 3.3641 | +0.1 (+3.06%) | 1,145,001 |
29 Sep 2011 | CNY | 3.3154 | 3.3282 | 3.2385 | 3.2641 | 3.2641 | -0.051 (-1.55%) | 1,392,288 |
28 Sep 2011 | CNY | 3.4692 | 3.5 | 3.3077 | 3.3154 | 3.3154 | -0.146 (-4.22%) | 1,650,222 |
27 Sep 2011 | CNY | 3.5615 | 3.6051 | 3.3897 | 3.4615 | 3.4615 | -0.1 (-2.81%) | 3,321,474 |
26 Sep 2011 | CNY | 3.6282 | 3.6897 | 3.5539 | 3.5615 | 3.5615 | -0.126 (-3.41%) | 2,123,273 |
23 Sep 2011 | CNY | 3.6436 | 3.7154 | 3.541 | 3.6872 | 3.6872 | -0.005 (-0.14%) | 1,760,085 |
22 Sep 2011 | CNY | 3.8641 | 3.8769 | 3.6923 | 3.6923 | 3.6923 | -0.185 (-4.76%) | 2,765,006 |
21 Sep 2011 | CNY | 3.7436 | 3.8846 | 3.6923 | 3.8769 | 3.8769 | +0.133 (+3.56%) | 4,830,411 |
20 Sep 2011 | CNY | 3.6539 | 3.7436 | 3.5821 | 3.7436 | 3.7436 | +0.085 (+2.31%) | 1,850,791 |
19 Sep 2011 | CNY | 3.641 | 3.6923 | 3.5974 | 3.659 | 3.659 | +0.031 (+0.85%) | 1,587,510 |
16 Sep 2011 | CNY | 3.7 | 3.7641 | 3.5949 | 3.6282 | 3.6282 | -0.09 (-2.42%) | 2,355,568 |
15 Sep 2011 | CNY | 3.7359 | 3.8154 | 3.6872 | 3.718 | 3.718 | +0.038 (+1.05%) | 2,391,558 |