Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2011 | CNY | 5.6422 | 5.9956 | 5.6044 | 5.9333 | 5.9333 | +0.278 (+4.91%) | 2,255,787 |
15 Dec 2011 | CNY | 5.8556 | 5.8556 | 5.5578 | 5.6556 | 5.6556 | -0.218 (-3.71%) | 2,492,379 |
14 Dec 2011 | CNY | 5.7556 | 6.0244 | 5.7356 | 5.8733 | 5.8733 | +0.118 (+2.04%) | 3,794,544 |
13 Dec 2011 | CNY | 5.6467 | 5.7689 | 5.6444 | 5.7556 | 5.7556 | +0.067 (+1.17%) | 2,137,207 |
12 Dec 2011 | CNY | 5.6711 | 5.7267 | 5.6667 | 5.6889 | 5.6889 | +0.004 (+0.08%) | 523,233 |
9 Dec 2011 | CNY | 5.6089 | 5.7289 | 5.6089 | 5.6844 | 5.6844 | -0.011 (-0.20%) | 670,603 |
8 Dec 2011 | CNY | 5.6222 | 5.7756 | 5.5844 | 5.6956 | 5.6956 | +0.051 (+0.91%) | 956,358 |
7 Dec 2011 | CNY | 5.5733 | 5.6889 | 5.5733 | 5.6444 | 5.6444 | +0.015 (+0.28%) | 505,336 |
6 Dec 2011 | CNY | 5.5822 | 5.68 | 5.58 | 5.6289 | 5.6289 | +0.047 (+0.84%) | 591,795 |
5 Dec 2011 | CNY | 5.7444 | 5.7444 | 5.5778 | 5.5822 | 5.5822 | -0.162 (-2.82%) | 736,771 |
2 Dec 2011 | CNY | 6.0267 | 6.0267 | 5.7333 | 5.7444 | 5.7444 | -0.287 (-4.75%) | 2,176,303 |
1 Dec 2011 | CNY | 6.1 | 6.1556 | 5.9933 | 6.0311 | 6.0311 | +0.098 (+1.65%) | 3,446,806 |
30 Nov 2011 | CNY | 6.3556 | 6.3556 | 5.8244 | 5.9333 | 5.9333 | -0.422 (-6.64%) | 3,232,885 |
29 Nov 2011 | CNY | 6.4644 | 6.4667 | 6.2911 | 6.3556 | 6.3556 | -0.133 (-2.05%) | 3,155,764 |
28 Nov 2011 | CNY | 6.4044 | 6.4889 | 6.2778 | 6.4889 | 6.4889 | +0.056 (+0.86%) | 949,563 |
25 Nov 2011 | CNY | 6.5067 | 6.5222 | 6.4333 | 6.4333 | 6.4333 | -0.062 (-0.96%) | 895,239 |
24 Nov 2011 | CNY | 6.5556 | 6.5689 | 6.44 | 6.4956 | 6.4956 | -0.171 (-2.57%) | 3,108,888 |
23 Nov 2011 | CNY | 6.5622 | 6.6667 | 6.4933 | 6.6667 | 6.6667 | +0.131 (+2.01%) | 938,902 |
22 Nov 2011 | CNY | 6.5311 | 6.54 | 6.4467 | 6.5356 | 6.5356 | +0.002 (+0.04%) | 636,894 |
21 Nov 2011 | CNY | 6.7444 | 6.76 | 6.4444 | 6.5333 | 6.5333 | -0.262 (-3.86%) | 3,452,067 |
18 Nov 2011 | CNY | 6.9667 | 7.0533 | 6.78 | 6.7956 | 6.7956 | -0.215 (-3.07%) | 1,456,582 |
17 Nov 2011 | CNY | 6.9622 | 7.0889 | 6.9622 | 7.0111 | 7.0111 | 0.0 (0.0%) | 2,143,597 |
16 Nov 2011 | CNY | 7.2356 | 7.24 | 6.98 | 7.0111 | 7.0111 | -0.225 (-3.10%) | 1,820,457 |
15 Nov 2011 | CNY | 7.2444 | 7.2889 | 7.1022 | 7.2356 | 7.2356 | 0.0 (0.0%) | 1,812,532 |
14 Nov 2011 | CNY | 7.0622 | 7.2733 | 7 | 7.2356 | 7.2356 | +0.229 (+3.27%) | 2,092,815 |
11 Nov 2011 | CNY | 7.1689 | 7.1689 | 6.9667 | 7.0067 | 7.0067 | -0.149 (-2.08%) | 1,493,379 |
10 Nov 2011 | CNY | 7.0667 | 7.2467 | 6.9156 | 7.1556 | 7.1556 | +0.056 (+0.78%) | 2,242,165 |
9 Nov 2011 | CNY | 6.9933 | 7.1089 | 6.96 | 7.1 | 7.1 | +0.118 (+1.69%) | 1,332,765 |
8 Nov 2011 | CNY | 7.0467 | 7.1133 | 6.9778 | 6.9822 | 6.9822 | -0.069 (-0.98%) | 1,200,249 |
7 Nov 2011 | CNY | 7.1933 | 7.2178 | 7.0222 | 7.0511 | 7.0511 | -0.133 (-1.86%) | 1,403,878 |