Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2011 | CNY | 5.7775 | 5.825 | 5.61 | 5.61 | 5.61 | -0.233 (-3.98%) | 4,820,924 |
21 Sep 2011 | CNY | 5.565 | 5.895 | 5.535 | 5.8425 | 5.8425 | +0.268 (+4.80%) | 6,156,952 |
20 Sep 2011 | CNY | 5.52 | 5.61 | 5.47 | 5.575 | 5.575 | 0.0 (0.0%) | 3,001,248 |
19 Sep 2011 | CNY | 5.82 | 5.82 | 5.575 | 5.575 | 5.575 | -0.18 (-3.13%) | 2,727,448 |
16 Sep 2011 | CNY | 5.8175 | 5.8575 | 5.735 | 5.755 | 5.755 | -0.013 (-0.22%) | 2,450,680 |
15 Sep 2011 | CNY | 5.755 | 5.8375 | 5.7025 | 5.7675 | 5.7675 | +0.018 (+0.30%) | 3,197,344 |
14 Sep 2011 | CNY | 5.72 | 5.75 | 5.575 | 5.75 | 5.75 | +0.077 (+1.37%) | 3,144,324 |
13 Sep 2011 | CNY | 5.735 | 5.735 | 5.6075 | 5.6725 | 5.6725 | -0.1 (-1.73%) | 2,106,208 |
9 Sep 2011 | CNY | 5.75 | 5.845 | 5.7375 | 5.7725 | 5.7725 | -0.003 (-0.04%) | 2,179,364 |
8 Sep 2011 | CNY | 5.925 | 5.95 | 5.775 | 5.775 | 5.775 | -0.105 (-1.79%) | 3,271,924 |
7 Sep 2011 | CNY | 5.7525 | 5.885 | 5.7025 | 5.88 | 5.88 | +0.168 (+2.93%) | 4,205,560 |
6 Sep 2011 | CNY | 5.6825 | 5.7675 | 5.6375 | 5.7125 | 5.7125 | -0.02 (-0.35%) | 2,214,188 |
5 Sep 2011 | CNY | 5.8675 | 5.8675 | 5.7075 | 5.7325 | 5.7325 | -0.168 (-2.84%) | 3,195,376 |
2 Sep 2011 | CNY | 5.9125 | 5.945 | 5.825 | 5.9 | 5.9 | -0.025 (-0.42%) | 2,315,376 |
1 Sep 2011 | CNY | 5.96 | 6.0475 | 5.8825 | 5.925 | 5.925 | -0.025 (-0.42%) | 3,154,668 |
31 Aug 2011 | CNY | 6.0475 | 6.075 | 5.8775 | 5.95 | 5.95 | -0.095 (-1.57%) | 4,376,256 |
30 Aug 2011 | CNY | 6.25 | 6.2925 | 6.025 | 6.045 | 6.045 | -0.16 (-2.58%) | 5,178,956 |
29 Aug 2011 | CNY | 6.2925 | 6.34 | 6.2025 | 6.205 | 6.205 | -0.095 (-1.51%) | 4,527,756 |
26 Aug 2011 | CNY | 6.22 | 6.37 | 6.1825 | 6.3 | 6.3 | +0.08 (+1.29%) | 5,737,052 |
25 Aug 2011 | CNY | 6.1425 | 6.2275 | 6.0025 | 6.22 | 6.22 | +0.085 (+1.39%) | 5,958,240 |
24 Aug 2011 | CNY | 6.1325 | 6.345 | 6.1075 | 6.135 | 6.135 | +0.003 (+0.04%) | 9,562,740 |
23 Aug 2011 | CNY | 5.94 | 6.145 | 5.875 | 6.1325 | 6.1325 | +0.245 (+4.16%) | 6,868,692 |
22 Aug 2011 | CNY | 5.795 | 5.97 | 5.795 | 5.8875 | 5.8875 | +0.095 (+1.64%) | 4,543,016 |
19 Aug 2011 | CNY | 5.7625 | 5.845 | 5.705 | 5.7925 | 5.7925 | -0.1 (-1.70%) | 4,530,636 |
18 Aug 2011 | CNY | 6.0875 | 6.0875 | 5.8925 | 5.8925 | 5.8925 | -0.19 (-3.12%) | 3,965,332 |
17 Aug 2011 | CNY | 6.05 | 6.15 | 6 | 6.0825 | 6.0825 | -0.033 (-0.53%) | 4,311,868 |
16 Aug 2011 | CNY | 6.2125 | 6.2375 | 6.095 | 6.115 | 6.115 | -0.07 (-1.13%) | 5,686,564 |
15 Aug 2011 | CNY | 6.0325 | 6.2275 | 5.975 | 6.185 | 6.185 | +0.165 (+2.74%) | 7,551,972 |
12 Aug 2011 | CNY | 5.915 | 6.1425 | 5.9125 | 6.02 | 6.02 | +0.128 (+2.16%) | 9,121,056 |
11 Aug 2011 | CNY | 5.675 | 5.9125 | 5.5525 | 5.8925 | 5.8925 | +0.015 (+0.26%) | 8,829,052 |