Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2011 | CNY | 3.7077 | 3.7513 | 3.5897 | 3.6795 | 3.6795 | -0.028 (-0.76%) | 4,153,149 |
13 Sep 2011 | CNY | 3.7949 | 3.7949 | 3.6872 | 3.7077 | 3.7077 | -0.167 (-4.30%) | 2,261,832 |
9 Sep 2011 | CNY | 3.9692 | 3.9923 | 3.8615 | 3.8744 | 3.8744 | -0.077 (-1.95%) | 2,749,656 |
8 Sep 2011 | CNY | 4 | 4.0231 | 3.9256 | 3.9513 | 3.9513 | -0.044 (-1.09%) | 3,526,146 |
7 Sep 2011 | CNY | 3.8641 | 4.0462 | 3.7692 | 3.9949 | 3.9949 | +0.131 (+3.39%) | 4,414,936 |
6 Sep 2011 | CNY | 3.7256 | 3.9487 | 3.6769 | 3.8641 | 3.8641 | +0.074 (+1.96%) | 3,950,407 |
5 Sep 2011 | CNY | 3.7949 | 3.9769 | 3.7436 | 3.7897 | 3.7897 | -0.015 (-0.40%) | 5,025,887 |
2 Sep 2011 | CNY | 4.0846 | 4.141 | 3.8 | 3.8051 | 3.8051 | -0.297 (-7.25%) | 11,411,793 |
1 Sep 2011 | CNY | 4.0769 | 4.1128 | 4 | 4.1026 | 4.1026 | +0.072 (+1.78%) | 6,644,675 |
31 Aug 2011 | CNY | 4.0949 | 4.0949 | 3.9308 | 4.0308 | 4.0308 | -0.082 (-1.99%) | 8,932,021 |
30 Aug 2011 | CNY | 3.9231 | 4.3026 | 3.8513 | 4.1128 | 4.1128 | +0.179 (+4.56%) | 19,813,474 |
29 Aug 2011 | CNY | 3.5923 | 4.0103 | 3.5897 | 3.9333 | 3.9333 | +0.287 (+7.87%) | 21,162,125 |
26 Aug 2011 | CNY | 3.559 | 3.6718 | 3.5128 | 3.6462 | 3.6462 | +0.087 (+2.45%) | 5,919,388 |
25 Aug 2011 | CNY | 3.4539 | 3.5974 | 3.4359 | 3.559 | 3.559 | +0.105 (+3.04%) | 10,667,900 |
24 Aug 2011 | CNY | 3.4513 | 3.5231 | 3.4026 | 3.4539 | 3.4539 | +0.031 (+0.90%) | 9,032,840 |
23 Aug 2011 | CNY | 3.2154 | 3.4513 | 3.2154 | 3.4231 | 3.4231 | +0.208 (+6.46%) | 8,938,538 |
22 Aug 2011 | CNY | 3.1769 | 3.2487 | 3.1667 | 3.2154 | 3.2154 | +0.036 (+1.13%) | 2,564,144 |
19 Aug 2011 | CNY | 3.1282 | 3.1872 | 3.1154 | 3.1795 | 3.1795 | -0.056 (-1.74%) | 1,805,103 |
18 Aug 2011 | CNY | 3.2026 | 3.2846 | 3.2026 | 3.2359 | 3.2359 | -0.059 (-1.79%) | 1,846,860 |
17 Aug 2011 | CNY | 3.2513 | 3.3205 | 3.2462 | 3.2949 | 3.2949 | +0.005 (+0.16%) | 2,267,475 |
16 Aug 2011 | CNY | 3.3103 | 3.3385 | 3.2718 | 3.2897 | 3.2897 | -0.015 (-0.47%) | 3,157,147 |
15 Aug 2011 | CNY | 3.2718 | 3.3333 | 3.2564 | 3.3051 | 3.3051 | +0.036 (+1.10%) | 2,785,192 |
12 Aug 2011 | CNY | 3.2051 | 3.3821 | 3.1846 | 3.2692 | 3.2692 | +0.064 (+2.00%) | 5,421,495 |
11 Aug 2011 | CNY | 3.0103 | 3.218 | 3.0026 | 3.2051 | 3.2051 | +0.059 (+1.87%) | 4,728,106 |
10 Aug 2011 | CNY | 3.1872 | 3.2 | 3.1282 | 3.1462 | 3.1462 | +0.023 (+0.74%) | 5,844,290 |
9 Aug 2011 | CNY | 3.1026 | 3.1513 | 2.9769 | 3.1231 | 3.1231 | -0.08 (-2.48%) | 6,055,069 |
8 Aug 2011 | CNY | 3.4128 | 3.4205 | 3.1795 | 3.2026 | 3.2026 | -0.267 (-7.68%) | 3,798,194 |
5 Aug 2011 | CNY | 3.4744 | 3.4846 | 3.4154 | 3.4692 | 3.4692 | -0.123 (-3.43%) | 3,534,796 |
4 Aug 2011 | CNY | 3.6641 | 3.7026 | 3.5872 | 3.5923 | 3.5923 | -0.049 (-1.34%) | 3,402,352 |
3 Aug 2011 | CNY | 3.5897 | 3.7308 | 3.5436 | 3.641 | 3.641 | +0.015 (+0.42%) | 5,521,666 |