Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2011 | CNY | 6.4103 | 6.6742 | 6.4103 | 6.5684 | 6.5684 | +0.086 (+1.32%) | 13,912,741 |
23 Nov 2011 | CNY | 6.3675 | 6.5705 | 6.2607 | 6.4829 | 6.4829 | +0.133 (+2.09%) | 14,082,915 |
22 Nov 2011 | CNY | 6.2286 | 6.4776 | 6.2201 | 6.3504 | 6.3504 | +0.045 (+0.71%) | 12,479,341 |
21 Nov 2011 | CNY | 6.4103 | 6.4103 | 6.25 | 6.3056 | 6.3056 | -0.147 (-2.28%) | 15,870,151 |
18 Nov 2011 | CNY | 6.0267 | 6.4637 | 6.0256 | 6.453 | 6.453 | +0.342 (+5.59%) | 26,485,701 |
17 Nov 2011 | CNY | 5.9081 | 6.2767 | 5.8771 | 6.1111 | 6.1111 | +0.203 (+3.44%) | 16,790,810 |
16 Nov 2011 | CNY | 6.1966 | 6.2051 | 5.875 | 5.9081 | 5.9081 | -0.32 (-5.13%) | 15,848,061 |
15 Nov 2011 | CNY | 6.2596 | 6.3633 | 6.2233 | 6.2276 | 6.2276 | -0.076 (-1.20%) | 8,370,180 |
14 Nov 2011 | CNY | 5.8836 | 6.4039 | 5.8761 | 6.3034 | 6.3034 | +0.459 (+7.86%) | 15,413,673 |
11 Nov 2011 | CNY | 5.8761 | 5.9562 | 5.8248 | 5.844 | 5.844 | -0.104 (-1.74%) | 4,487,736 |
10 Nov 2011 | CNY | 5.8643 | 6.0246 | 5.8344 | 5.9477 | 5.9477 | +0.044 (+0.74%) | 8,514,623 |
9 Nov 2011 | CNY | 5.9605 | 5.9637 | 5.8227 | 5.9039 | 5.9039 | 0.0 (0.0%) | 3,786,971 |
8 Nov 2011 | CNY | 5.9188 | 5.9776 | 5.8665 | 5.9039 | 5.9039 | -0.014 (-0.23%) | 2,605,917 |
7 Nov 2011 | CNY | 5.9712 | 6.0096 | 5.9081 | 5.9177 | 5.9177 | -0.053 (-0.90%) | 3,557,342 |
4 Nov 2011 | CNY | 6.0876 | 6.1165 | 5.9338 | 5.9712 | 5.9712 | +0.038 (+0.65%) | 10,231,996 |
3 Nov 2011 | CNY | 5.8974 | 6.0289 | 5.8878 | 5.9327 | 5.9327 | +0.051 (+0.87%) | 7,735,075 |
2 Nov 2011 | CNY | 5.7158 | 5.9135 | 5.6111 | 5.8814 | 5.8814 | +0.08 (+1.38%) | 6,917,180 |
1 Nov 2011 | CNY | 5.7158 | 5.9028 | 5.7009 | 5.8013 | 5.8013 | +0.04 (+0.69%) | 8,094,996 |
31 Oct 2011 | CNY | 5.7479 | 5.8173 | 5.6731 | 5.7618 | 5.7618 | +0.001 (+0.02%) | 5,625,191 |
28 Oct 2011 | CNY | 5.8237 | 5.8237 | 5.6464 | 5.7607 | 5.7607 | -0.035 (-0.61%) | 7,708,034 |
27 Oct 2011 | CNY | 5.9124 | 6.0107 | 5.7532 | 5.7959 | 5.7959 | +0.08 (+1.40%) | 20,108,406 |
26 Oct 2011 | CNY | 5.5342 | 5.718 | 5.5032 | 5.7158 | 5.7158 | +0.128 (+2.29%) | 7,441,424 |
25 Oct 2011 | CNY | 5.4327 | 5.6026 | 5.4284 | 5.5876 | 5.5876 | +0.064 (+1.16%) | 4,025,539 |
24 Oct 2011 | CNY | 5.3515 | 5.5556 | 5.2383 | 5.5235 | 5.5235 | +0.172 (+3.21%) | 3,584,159 |
21 Oct 2011 | CNY | 5.4989 | 5.5107 | 5.3205 | 5.3515 | 5.3515 | -0.15 (-2.72%) | 2,487,139 |
20 Oct 2011 | CNY | 5.6784 | 5.6784 | 5.4818 | 5.5011 | 5.5011 | -0.177 (-3.12%) | 3,096,774 |
19 Oct 2011 | CNY | 5.6218 | 5.7297 | 5.6218 | 5.6784 | 5.6784 | 0.0 (0.0%) | 1,483,335 |
18 Oct 2011 | CNY | 5.844 | 5.8526 | 5.6624 | 5.6784 | 5.6784 | -0.175 (-2.99%) | 2,404,041 |
17 Oct 2011 | CNY | 6.0096 | 6.0096 | 5.8312 | 5.8536 | 5.8536 | -0.113 (-1.90%) | 1,831,967 |
14 Oct 2011 | CNY | 6.0459 | 6.0459 | 5.906 | 5.9669 | 5.9669 | -0.083 (-1.38%) | 1,498,479 |