Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2011 | CNY | 4.2588 | 4.2825 | 4.1413 | 4.1875 | 4.1875 | -0.094 (-2.19%) | 7,395,368 |
7 Nov 2011 | CNY | 4.4313 | 4.4375 | 4.25 | 4.2813 | 4.2813 | -0.147 (-3.33%) | 8,318,408 |
4 Nov 2011 | CNY | 4.3688 | 4.4875 | 4.3475 | 4.4288 | 4.4288 | +0.06 (+1.37%) | 6,988,888 |
3 Nov 2011 | CNY | 4.2125 | 4.4875 | 4.2063 | 4.3688 | 4.3688 | +0.166 (+3.96%) | 17,288,880 |
2 Nov 2011 | CNY | 4.0013 | 4.2025 | 3.9775 | 4.2025 | 4.2025 | +0.099 (+2.41%) | 10,915,080 |
1 Nov 2011 | CNY | 3.975 | 4.1875 | 3.9013 | 4.1038 | 4.1038 | +0.122 (+3.08%) | 19,914,504 |
31 Oct 2011 | CNY | 3.6588 | 3.9813 | 3.6125 | 3.9813 | 3.9813 | +0.362 (+10.02%) | 17,883,936 |
28 Oct 2011 | CNY | 3.5938 | 3.6438 | 3.5 | 3.6188 | 3.6188 | +0.058 (+1.61%) | 7,049,160 |
27 Oct 2011 | CNY | 3.4138 | 3.5938 | 3.4138 | 3.5613 | 3.5613 | +0.113 (+3.26%) | 7,196,392 |
26 Oct 2011 | CNY | 3.3913 | 3.525 | 3.3663 | 3.4488 | 3.4488 | +0.025 (+0.73%) | 6,547,792 |
25 Oct 2011 | CNY | 3.2775 | 3.4963 | 3.275 | 3.4238 | 3.4238 | +0.159 (+4.86%) | 7,224,648 |
24 Oct 2011 | CNY | 3.2475 | 3.3163 | 3.1875 | 3.265 | 3.265 | -0.007 (-0.23%) | 4,346,648 |
21 Oct 2011 | CNY | 3.2425 | 3.2963 | 3.1888 | 3.2725 | 3.2725 | +0.025 (+0.77%) | 3,146,648 |
20 Oct 2011 | CNY | 3.5875 | 3.5875 | 3.245 | 3.2475 | 3.2475 | -0.357 (-9.92%) | 17,331,320 |
19 Oct 2011 | CNY | 3.8588 | 3.8988 | 3.5375 | 3.605 | 3.605 | -0.241 (-6.27%) | 8,457,280 |
18 Oct 2011 | CNY | 3.9475 | 4.0725 | 3.845 | 3.8463 | 3.8463 | -0.113 (-2.84%) | 9,229,472 |
17 Oct 2011 | CNY | 3.89 | 3.9988 | 3.89 | 3.9588 | 3.9588 | +0.07 (+1.80%) | 4,160,976 |
14 Oct 2011 | CNY | 3.91 | 3.9388 | 3.8388 | 3.8888 | 3.8888 | +0.013 (+0.32%) | 2,575,800 |
13 Oct 2011 | CNY | 3.8688 | 3.9288 | 3.8325 | 3.8763 | 3.8763 | +0.02 (+0.52%) | 4,387,824 |
12 Oct 2011 | CNY | 3.7625 | 3.8913 | 3.7263 | 3.8563 | 3.8563 | +0.094 (+2.49%) | 5,076,752 |
11 Oct 2011 | CNY | 3.9375 | 3.975 | 3.7325 | 3.7625 | 3.7625 | +0.02 (+0.53%) | 1,999,552 |
10 Oct 2011 | CNY | 3.85 | 3.8513 | 3.7288 | 3.7425 | 3.7425 | -0.039 (-1.03%) | 1,083,200 |
30 Sep 2011 | CNY | 3.8675 | 3.8688 | 3.75 | 3.7813 | 3.7813 | -0.091 (-2.36%) | 1,557,520 |
29 Sep 2011 | CNY | 3.9013 | 3.9375 | 3.8125 | 3.8725 | 3.8725 | -0.091 (-2.30%) | 1,520,512 |
28 Sep 2011 | CNY | 4.025 | 4.0375 | 3.8988 | 3.9638 | 3.9638 | -0.036 (-0.91%) | 1,297,000 |
27 Sep 2011 | CNY | 4.0613 | 4.0963 | 3.965 | 4 | 4 | -0.004 (-0.09%) | 1,622,080 |
26 Sep 2011 | CNY | 4.0863 | 4.15 | 4 | 4.0038 | 4.0038 | -0.065 (-1.60%) | 2,032,328 |
23 Sep 2011 | CNY | 3.965 | 4.075 | 3.9625 | 4.0688 | 4.0688 | +0.001 (+0.03%) | 1,447,896 |
22 Sep 2011 | CNY | 4.1625 | 4.1625 | 4 | 4.0675 | 4.0675 | -0.128 (-3.04%) | 1,184,800 |
21 Sep 2011 | CNY | 4.0863 | 4.2475 | 4.045 | 4.195 | 4.195 | +0.094 (+2.28%) | 2,902,872 |