Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2011 | CNY | 6.8875 | 7.145 | 6.8 | 6.92 | 6.92 | +0.15 (+2.22%) | 320,068 |
29 Sep 2011 | CNY | 6.805 | 6.99 | 6.77 | 6.77 | 6.77 | -0.22 (-3.15%) | 790,004 |
28 Sep 2011 | CNY | 7.125 | 7.1475 | 6.9875 | 6.99 | 6.99 | -0.095 (-1.34%) | 936,396 |
27 Sep 2011 | CNY | 7.13 | 7.2025 | 7.0275 | 7.085 | 7.085 | +0.028 (+0.39%) | 913,368 |
26 Sep 2011 | CNY | 7.125 | 7.175 | 7.0425 | 7.0575 | 7.0575 | -0.068 (-0.95%) | 989,708 |
23 Sep 2011 | CNY | 7.105 | 7.235 | 7.02 | 7.125 | 7.125 | -0.05 (-0.70%) | 1,390,592 |
22 Sep 2011 | CNY | 7.38 | 7.42 | 7.175 | 7.175 | 7.175 | -0.25 (-3.37%) | 767,996 |
21 Sep 2011 | CNY | 7.3 | 7.445 | 7.2025 | 7.425 | 7.425 | +0.125 (+1.71%) | 1,312,456 |
20 Sep 2011 | CNY | 7.2875 | 7.4025 | 7.2875 | 7.3 | 7.3 | -0.07 (-0.95%) | 493,896 |
19 Sep 2011 | CNY | 7.555 | 7.555 | 7.37 | 7.37 | 7.37 | -0.205 (-2.71%) | 796,136 |
16 Sep 2011 | CNY | 7.63 | 7.6325 | 7.5 | 7.575 | 7.575 | 0.0 (0.0%) | 835,156 |
15 Sep 2011 | CNY | 7.6875 | 7.6875 | 7.53 | 7.575 | 7.575 | -0.052 (-0.69%) | 701,408 |
14 Sep 2011 | CNY | 7.55 | 7.6325 | 7.4275 | 7.6275 | 7.6275 | +0.077 (+1.03%) | 670,516 |
13 Sep 2011 | CNY | 7.5725 | 7.5725 | 7.365 | 7.55 | 7.55 | -0.138 (-1.79%) | 1,185,232 |
9 Sep 2011 | CNY | 7.6975 | 7.765 | 7.5525 | 7.6875 | 7.6875 | 0.0 (0.0%) | 1,009,984 |
8 Sep 2011 | CNY | 7.5525 | 7.795 | 7.5525 | 7.6875 | 7.6875 | +0.107 (+1.42%) | 1,722,960 |
7 Sep 2011 | CNY | 7.4975 | 7.595 | 7.4375 | 7.58 | 7.58 | +0.158 (+2.12%) | 755,740 |
6 Sep 2011 | CNY | 7.58 | 7.58 | 7.405 | 7.4225 | 7.4225 | -0.163 (-2.14%) | 1,438,236 |
5 Sep 2011 | CNY | 7.675 | 7.725 | 7.55 | 7.585 | 7.585 | -0.128 (-1.65%) | 877,772 |
2 Sep 2011 | CNY | 7.54 | 7.7125 | 7.5 | 7.7125 | 7.7125 | +0.163 (+2.15%) | 1,447,044 |
1 Sep 2011 | CNY | 7.6325 | 7.665 | 7.5275 | 7.55 | 7.55 | -0.05 (-0.66%) | 1,011,500 |
31 Aug 2011 | CNY | 7.68 | 7.7375 | 7.525 | 7.6 | 7.6 | -0.113 (-1.46%) | 1,847,200 |
30 Aug 2011 | CNY | 7.945 | 7.9925 | 7.7125 | 7.7125 | 7.7125 | -0.195 (-2.47%) | 2,361,116 |
29 Aug 2011 | CNY | 8.06 | 8.07 | 7.8175 | 7.9075 | 7.9075 | -0.1 (-1.25%) | 2,563,200 |
26 Aug 2011 | CNY | 8.0075 | 8.0075 | 8.0075 | 8.0075 | 8.0075 | 0.0 (0.0%) | 0 |
25 Aug 2011 | CNY | 8.095 | 8.17 | 7.8175 | 8.0075 | 8.0075 | -0.092 (-1.14%) | 4,553,672 |
24 Aug 2011 | CNY | 7.96 | 8.495 | 7.8825 | 8.1 | 8.1 | +0.163 (+2.05%) | 7,346,592 |
23 Aug 2011 | CNY | 7.83 | 7.9975 | 7.755 | 7.9375 | 7.9375 | +0.117 (+1.50%) | 3,273,384 |
22 Aug 2011 | CNY | 7.7475 | 7.945 | 7.7475 | 7.82 | 7.82 | +0.03 (+0.39%) | 5,174,960 |
19 Aug 2011 | CNY | 7.6 | 7.8125 | 7.5 | 7.79 | 7.79 | +0.095 (+1.23%) | 3,263,272 |