Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2011 | CNY | 4.1138 | 4.12 | 3.9813 | 4.1013 | 4.1013 | -0.024 (-0.57%) | 3,754,488 |
19 Sep 2011 | CNY | 4.3 | 4.3275 | 4.125 | 4.125 | 4.125 | -0.239 (-5.47%) | 1,647,912 |
16 Sep 2011 | CNY | 4.3463 | 4.3738 | 4.295 | 4.3638 | 4.3638 | +0.014 (+0.32%) | 2,077,392 |
15 Sep 2011 | CNY | 4.3563 | 4.4 | 4.3313 | 4.35 | 4.35 | -0.025 (-0.57%) | 2,717,680 |
14 Sep 2011 | CNY | 4.4688 | 4.6113 | 4.33 | 4.375 | 4.375 | +0.045 (+1.04%) | 2,767,448 |
13 Sep 2011 | CNY | 4.45 | 4.45 | 4.3125 | 4.33 | 4.33 | -0.135 (-3.02%) | 1,050,760 |
9 Sep 2011 | CNY | 4.5563 | 4.57 | 4.4638 | 4.465 | 4.465 | -0.091 (-2.00%) | 800,320 |
8 Sep 2011 | CNY | 4.5125 | 4.6063 | 4.445 | 4.5563 | 4.5563 | +0.068 (+1.50%) | 2,917,592 |
7 Sep 2011 | CNY | 4.435 | 4.4888 | 4.365 | 4.4888 | 4.4888 | +0.117 (+2.69%) | 1,351,096 |
6 Sep 2011 | CNY | 4.44 | 4.44 | 4.315 | 4.3713 | 4.3713 | -0.005 (-0.11%) | 1,172,384 |
5 Sep 2011 | CNY | 4.375 | 4.41 | 4.3263 | 4.3763 | 4.3763 | -0.061 (-1.38%) | 1,955,832 |
2 Sep 2011 | CNY | 4.5213 | 4.5213 | 4.385 | 4.4375 | 4.4375 | -0.062 (-1.39%) | 1,787,216 |
1 Sep 2011 | CNY | 4.4313 | 4.5463 | 4.41 | 4.5 | 4.5 | +0.069 (+1.55%) | 2,283,032 |
31 Aug 2011 | CNY | 4.5213 | 4.5588 | 4.355 | 4.4313 | 4.4313 | -0.106 (-2.34%) | 4,253,904 |
30 Aug 2011 | CNY | 4.75 | 4.75 | 4.5025 | 4.5375 | 4.5375 | -0.175 (-3.71%) | 3,650,568 |
29 Aug 2011 | CNY | 4.74 | 4.7875 | 4.6663 | 4.7125 | 4.7125 | -0.037 (-0.79%) | 4,044,304 |
26 Aug 2011 | CNY | 4.725 | 4.8125 | 4.675 | 4.75 | 4.75 | +0.01 (+0.21%) | 2,686,880 |
25 Aug 2011 | CNY | 4.7688 | 4.9 | 4.66 | 4.74 | 4.74 | -0.041 (-0.86%) | 6,896,104 |
24 Aug 2011 | CNY | 4.6513 | 4.87 | 4.6513 | 4.7813 | 4.7813 | +0.076 (+1.62%) | 7,770,968 |
23 Aug 2011 | CNY | 4.725 | 4.8625 | 4.6313 | 4.705 | 4.705 | +0.081 (+1.76%) | 10,180,216 |
22 Aug 2011 | CNY | 4.575 | 4.725 | 4.5625 | 4.6238 | 4.6238 | +0.022 (+0.49%) | 4,352,384 |
19 Aug 2011 | CNY | 4.3125 | 4.6075 | 4.2638 | 4.6013 | 4.6013 | +0.186 (+4.22%) | 2,801,032 |
18 Aug 2011 | CNY | 4.535 | 4.5488 | 4.3975 | 4.415 | 4.415 | -0.156 (-3.42%) | 2,457,536 |
17 Aug 2011 | CNY | 4.5475 | 4.6225 | 4.5375 | 4.5713 | 4.5713 | +0.022 (+0.49%) | 2,882,328 |
16 Aug 2011 | CNY | 4.695 | 4.695 | 4.54 | 4.5488 | 4.5488 | -0.146 (-3.11%) | 3,790,464 |
15 Aug 2011 | CNY | 4.665 | 4.725 | 4.6188 | 4.695 | 4.695 | +0.076 (+1.65%) | 4,907,088 |
12 Aug 2011 | CNY | 4.5625 | 4.6375 | 4.5038 | 4.6188 | 4.6188 | +0.119 (+2.64%) | 6,587,368 |
11 Aug 2011 | CNY | 4.1813 | 4.5188 | 4.125 | 4.5 | 4.5 | +0.215 (+5.02%) | 7,030,136 |
10 Aug 2011 | CNY | 4.2475 | 4.3738 | 4.2475 | 4.285 | 4.285 | +0.104 (+2.48%) | 4,190,120 |
9 Aug 2011 | CNY | 4.0288 | 4.2 | 3.8238 | 4.1813 | 4.1813 | +0.028 (+0.66%) | 3,011,696 |