Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2011 | CNY | 4.5348 | 4.5511 | 4.4148 | 4.4385 | 4.4385 | -0.113 (-2.47%) | 1,333,395 |
7 Nov 2011 | CNY | 4.5185 | 4.6089 | 4.5067 | 4.5511 | 4.5511 | -0.027 (-0.58%) | 1,847,893 |
4 Nov 2011 | CNY | 4.4963 | 4.6341 | 4.4904 | 4.5778 | 4.5778 | +0.101 (+2.25%) | 3,108,969 |
3 Nov 2011 | CNY | 4.4889 | 4.5837 | 4.4711 | 4.477 | 4.477 | +0.012 (+0.26%) | 2,591,129 |
2 Nov 2011 | CNY | 4.2296 | 4.4711 | 4.2104 | 4.4652 | 4.4652 | +0.147 (+3.40%) | 1,983,831 |
1 Nov 2011 | CNY | 4.3378 | 4.3719 | 4.2815 | 4.3185 | 4.3185 | -0.052 (-1.19%) | 1,584,191 |
31 Oct 2011 | CNY | 4.3452 | 4.4267 | 4.3215 | 4.3704 | 4.3704 | +0.025 (+0.58%) | 1,042,429 |
28 Oct 2011 | CNY | 4.2785 | 4.3541 | 4.2459 | 4.3452 | 4.3452 | +0.111 (+2.62%) | 1,915,602 |
27 Oct 2011 | CNY | 4.2207 | 4.2785 | 4.2163 | 4.2341 | 4.2341 | -0.004 (-0.10%) | 1,178,793 |
26 Oct 2011 | CNY | 4.203 | 4.2904 | 4.163 | 4.2385 | 4.2385 | +0.031 (+0.74%) | 962,050 |
25 Oct 2011 | CNY | 4.1156 | 4.2193 | 4.0593 | 4.2074 | 4.2074 | +0.074 (+1.79%) | 1,097,921 |
24 Oct 2011 | CNY | 4.0889 | 4.1452 | 4 | 4.1333 | 4.1333 | +0.044 (+1.09%) | 716,472 |
21 Oct 2011 | CNY | 4.0815 | 4.1259 | 4.0444 | 4.0889 | 4.0889 | -0.006 (-0.14%) | 439,796 |
20 Oct 2011 | CNY | 4.2741 | 4.2741 | 4.0844 | 4.0948 | 4.0948 | -0.181 (-4.23%) | 758,700 |
19 Oct 2011 | CNY | 4.2963 | 4.2963 | 4.2326 | 4.2756 | 4.2756 | +0.012 (+0.28%) | 453,289 |
18 Oct 2011 | CNY | 4.4133 | 4.4385 | 4.2607 | 4.2637 | 4.2637 | -0.181 (-4.07%) | 1,180,480 |
17 Oct 2011 | CNY | 4.4326 | 4.4652 | 4.4 | 4.4444 | 4.4444 | +0.037 (+0.84%) | 693,616 |
14 Oct 2011 | CNY | 4.4682 | 4.4948 | 4.3644 | 4.4074 | 4.4074 | -0.061 (-1.36%) | 665,482 |
13 Oct 2011 | CNY | 4.4074 | 4.5082 | 4.3733 | 4.4682 | 4.4682 | +0.076 (+1.72%) | 1,369,851 |
12 Oct 2011 | CNY | 4.2815 | 4.3956 | 4.1822 | 4.3926 | 4.3926 | +0.141 (+3.31%) | 858,539 |
11 Oct 2011 | CNY | 4.3407 | 4.3852 | 4.1644 | 4.2519 | 4.2519 | +0.013 (+0.32%) | 687,548 |
10 Oct 2011 | CNY | 4.2682 | 4.323 | 4.1482 | 4.2385 | 4.2385 | -0.031 (-0.73%) | 604,131 |
30 Sep 2011 | CNY | 4.3467 | 4.3467 | 4.2119 | 4.2696 | 4.2696 | -0.013 (-0.31%) | 475,200 |
29 Sep 2011 | CNY | 4.443 | 4.4444 | 4.2785 | 4.283 | 4.283 | -0.163 (-3.66%) | 1,182,046 |
28 Sep 2011 | CNY | 4.5156 | 4.517 | 4.4444 | 4.4459 | 4.4459 | -0.015 (-0.33%) | 625,515 |
27 Sep 2011 | CNY | 4.5526 | 4.5541 | 4.4252 | 4.4607 | 4.4607 | 0.0 (0.0%) | 818,970 |
26 Sep 2011 | CNY | 4.4889 | 4.5378 | 4.4474 | 4.4607 | 4.4607 | -0.013 (-0.30%) | 515,342 |
23 Sep 2011 | CNY | 4.4163 | 4.483 | 4.4 | 4.4741 | 4.4741 | 0.0 (0.0%) | 756,189 |
22 Sep 2011 | CNY | 4.563 | 4.5896 | 4.4741 | 4.4741 | 4.4741 | -0.13 (-2.83%) | 1,132,785 |
21 Sep 2011 | CNY | 4.4711 | 4.6133 | 4.4 | 4.6044 | 4.6044 | +0.133 (+2.98%) | 1,452,768 |