Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2011 | CNY | 3.7724 | 3.8724 | 3.737 | 3.8277 | 3.8277 | +0.071 (+1.88%) | 11,852,080 |
22 Nov 2011 | CNY | 3.6631 | 3.757 | 3.6477 | 3.757 | 3.757 | +0.065 (+1.75%) | 11,962,793 |
21 Nov 2011 | CNY | 3.677 | 3.7047 | 3.6293 | 3.6924 | 3.6924 | -0.012 (-0.33%) | 6,895,702 |
18 Nov 2011 | CNY | 3.7693 | 3.7862 | 3.6616 | 3.7047 | 3.7047 | -0.115 (-3.02%) | 15,226,388 |
17 Nov 2011 | CNY | 3.8385 | 3.8954 | 3.8108 | 3.82 | 3.82 | 0.0 (0.0%) | 9,220,005 |
16 Nov 2011 | CNY | 3.9739 | 3.9954 | 3.8016 | 3.82 | 3.82 | -0.168 (-4.21%) | 14,876,952 |
15 Nov 2011 | CNY | 3.9308 | 3.9908 | 3.9077 | 3.9877 | 3.9877 | +0.077 (+1.97%) | 16,790,979 |
14 Nov 2011 | CNY | 3.9231 | 3.9585 | 3.8585 | 3.9108 | 3.9108 | +0.042 (+1.07%) | 14,483,180 |
11 Nov 2011 | CNY | 3.8739 | 3.9616 | 3.8308 | 3.8693 | 3.8693 | -0.023 (-0.59%) | 15,198,432 |
10 Nov 2011 | CNY | 3.9416 | 3.9862 | 3.8524 | 3.8924 | 3.8924 | -0.115 (-2.88%) | 25,489,145 |
9 Nov 2011 | CNY | 3.8447 | 4.0077 | 3.837 | 4.0077 | 4.0077 | +0.223 (+5.89%) | 29,250,231 |
8 Nov 2011 | CNY | 3.8447 | 3.8662 | 3.7785 | 3.7847 | 3.7847 | -0.06 (-1.56%) | 11,599,025 |
7 Nov 2011 | CNY | 3.9477 | 3.9539 | 3.8139 | 3.8447 | 3.8447 | -0.102 (-2.57%) | 22,815,100 |
4 Nov 2011 | CNY | 3.9985 | 4.1031 | 3.9077 | 3.9462 | 3.9462 | +0.017 (+0.43%) | 22,717,978 |
3 Nov 2011 | CNY | 4.077 | 4.08 | 3.9231 | 3.9293 | 3.9293 | -0.083 (-2.07%) | 39,522,283 |
2 Nov 2011 | CNY | 3.6154 | 4.0447 | 3.6093 | 4.0124 | 4.0124 | +0.335 (+9.12%) | 40,284,426 |
1 Nov 2011 | CNY | 3.7154 | 3.7708 | 3.6724 | 3.677 | 3.677 | -0.092 (-2.45%) | 16,292,311 |
31 Oct 2011 | CNY | 3.8124 | 3.8847 | 3.7662 | 3.7693 | 3.7693 | -0.061 (-1.61%) | 17,127,104 |
28 Oct 2011 | CNY | 3.7308 | 3.8308 | 3.6631 | 3.8308 | 3.8308 | +0.138 (+3.75%) | 22,654,324 |
27 Oct 2011 | CNY | 3.7231 | 3.7816 | 3.6616 | 3.6924 | 3.6924 | -0.031 (-0.82%) | 15,493,386 |
26 Oct 2011 | CNY | 3.617 | 3.7585 | 3.5631 | 3.7231 | 3.7231 | +0.112 (+3.11%) | 27,252,244 |
25 Oct 2011 | CNY | 3.557 | 3.657 | 3.557 | 3.6108 | 3.6108 | +0.014 (+0.38%) | 21,038,800 |
24 Oct 2011 | CNY | 3.5016 | 3.617 | 3.4785 | 3.597 | 3.597 | +0.105 (+3.00%) | 20,241,421 |
21 Oct 2011 | CNY | 3.4047 | 3.4924 | 3.3847 | 3.4924 | 3.4924 | +0.088 (+2.58%) | 5,394,908 |
20 Oct 2011 | CNY | 3.3862 | 3.4508 | 3.3693 | 3.4047 | 3.4047 | -0.058 (-1.69%) | 6,490,061 |
19 Oct 2011 | CNY | 3.3831 | 3.52 | 3.3831 | 3.4631 | 3.4631 | +0.108 (+3.21%) | 9,600,492 |
18 Oct 2011 | CNY | 3.4462 | 3.4462 | 3.3554 | 3.3554 | 3.3554 | -0.114 (-3.28%) | 4,786,124 |
17 Oct 2011 | CNY | 3.4631 | 3.5508 | 3.4447 | 3.4693 | 3.4693 | +0.003 (+0.09%) | 7,043,517 |
14 Oct 2011 | CNY | 3.4431 | 3.4847 | 3.3677 | 3.4662 | 3.4662 | +0.008 (+0.22%) | 6,807,921 |
13 Oct 2011 | CNY | 3.2985 | 3.4754 | 3.2785 | 3.4585 | 3.4585 | +0.163 (+4.95%) | 13,281,661 |