Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2011 | CNY | 4.4875 | 4.4875 | 4.1875 | 4.1875 | 4.1875 | -0.403 (-8.77%) | 12,711,312 |
21 Dec 2011 | CNY | 4.8 | 4.8 | 4.59 | 4.59 | 4.59 | -0.168 (-3.52%) | 2,666,460 |
20 Dec 2011 | CNY | 4.765 | 4.85 | 4.675 | 4.7575 | 4.7575 | -0.013 (-0.26%) | 1,956,428 |
19 Dec 2011 | CNY | 4.62 | 4.795 | 4.55 | 4.77 | 4.77 | +0.07 (+1.49%) | 2,815,304 |
16 Dec 2011 | CNY | 4.64 | 4.72 | 4.53 | 4.7 | 4.7 | +0.155 (+3.41%) | 1,796,220 |
15 Dec 2011 | CNY | 4.5775 | 4.6625 | 4.545 | 4.545 | 4.545 | -0.072 (-1.57%) | 2,102,596 |
14 Dec 2011 | CNY | 4.675 | 4.725 | 4.595 | 4.6175 | 4.6175 | -0.065 (-1.39%) | 1,524,344 |
13 Dec 2011 | CNY | 4.85 | 4.85 | 4.68 | 4.6825 | 4.6825 | -0.18 (-3.70%) | 2,149,072 |
12 Dec 2011 | CNY | 4.9525 | 4.9875 | 4.85 | 4.8625 | 4.8625 | -0.06 (-1.22%) | 1,074,776 |
9 Dec 2011 | CNY | 4.975 | 5.0325 | 4.9025 | 4.9225 | 4.9225 | -0.077 (-1.55%) | 1,556,080 |
8 Dec 2011 | CNY | 5 | 5.075 | 4.85 | 5 | 5 | +0.033 (+0.65%) | 2,551,448 |
7 Dec 2011 | CNY | 4.995 | 5.02 | 4.945 | 4.9675 | 4.9675 | +0.018 (+0.35%) | 1,286,088 |
6 Dec 2011 | CNY | 4.9025 | 5.0125 | 4.88 | 4.95 | 4.95 | +0.028 (+0.56%) | 1,478,796 |
5 Dec 2011 | CNY | 5.22 | 5.22 | 4.875 | 4.9225 | 4.9225 | -0.275 (-5.29%) | 3,001,008 |
2 Dec 2011 | CNY | 5.355 | 5.375 | 5.1625 | 5.1975 | 5.1975 | -0.177 (-3.30%) | 2,598,900 |
1 Dec 2011 | CNY | 5.425 | 5.52 | 5.355 | 5.375 | 5.375 | +0.1 (+1.90%) | 3,267,100 |
30 Nov 2011 | CNY | 5.6 | 5.64 | 5.2025 | 5.275 | 5.275 | -0.365 (-6.47%) | 3,278,452 |
29 Nov 2011 | CNY | 5.6 | 5.6525 | 5.4975 | 5.64 | 5.64 | +0.102 (+1.85%) | 3,465,448 |
28 Nov 2011 | CNY | 5.57 | 5.57 | 5.47 | 5.5375 | 5.5375 | +0.015 (+0.27%) | 1,677,752 |
25 Nov 2011 | CNY | 5.5875 | 5.6475 | 5.51 | 5.5225 | 5.5225 | -0.075 (-1.34%) | 2,155,184 |
24 Nov 2011 | CNY | 5.61 | 5.6725 | 5.53 | 5.5975 | 5.5975 | -0.092 (-1.63%) | 3,317,216 |
23 Nov 2011 | CNY | 5.7425 | 5.745 | 5.65 | 5.69 | 5.69 | -0.033 (-0.57%) | 3,126,084 |
22 Nov 2011 | CNY | 5.715 | 5.77 | 5.625 | 5.7225 | 5.7225 | -0.068 (-1.17%) | 3,368,292 |
21 Nov 2011 | CNY | 5.8 | 5.825 | 5.625 | 5.79 | 5.79 | +0.055 (+0.96%) | 3,470,020 |
18 Nov 2011 | CNY | 6.02 | 6.02 | 5.725 | 5.735 | 5.735 | -0.285 (-4.73%) | 4,687,016 |
17 Nov 2011 | CNY | 5.995 | 6.115 | 5.945 | 6.02 | 6.02 | +0.07 (+1.18%) | 4,372,200 |
16 Nov 2011 | CNY | 6.225 | 6.26 | 5.935 | 5.95 | 5.95 | -0.27 (-4.34%) | 6,227,956 |
15 Nov 2011 | CNY | 6.1425 | 6.27 | 6.1125 | 6.22 | 6.22 | +0.062 (+1.02%) | 5,215,568 |
14 Nov 2011 | CNY | 6.0375 | 6.22 | 6.0375 | 6.1575 | 6.1575 | +0.18 (+3.01%) | 5,302,112 |
11 Nov 2011 | CNY | 6.0775 | 6.175 | 5.965 | 5.9775 | 5.9775 | -0.107 (-1.77%) | 4,643,672 |