Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2011 | CNY | 3.85 | 3.9 | 3.7875 | 3.845 | 3.845 | -0.009 (-0.23%) | 3,095,520 |
19 Dec 2011 | CNY | 3.7375 | 3.8813 | 3.69 | 3.8538 | 3.8538 | +0.074 (+1.95%) | 3,368,016 |
16 Dec 2011 | CNY | 3.6875 | 3.8675 | 3.6388 | 3.78 | 3.78 | +0.159 (+4.38%) | 4,370,920 |
15 Dec 2011 | CNY | 3.875 | 3.8763 | 3.5875 | 3.6213 | 3.6213 | -0.354 (-8.90%) | 8,332,240 |
14 Dec 2011 | CNY | 3.9725 | 4.1413 | 3.9725 | 3.975 | 3.975 | -0.022 (-0.56%) | 4,269,520 |
13 Dec 2011 | CNY | 4.05 | 4.05 | 3.9625 | 3.9975 | 3.9975 | -0.102 (-2.50%) | 3,692,168 |
12 Dec 2011 | CNY | 4.0225 | 4.2013 | 4.015 | 4.1 | 4.1 | +0.089 (+2.21%) | 5,017,832 |
9 Dec 2011 | CNY | 4.0125 | 4.0988 | 3.9375 | 4.0113 | 4.0113 | -0.089 (-2.16%) | 2,196,008 |
8 Dec 2011 | CNY | 4.1275 | 4.175 | 3.9513 | 4.1 | 4.1 | -0.083 (-1.97%) | 8,093,752 |
7 Dec 2011 | CNY | 4.0188 | 4.2063 | 3.9738 | 4.1825 | 4.1825 | +0.17 (+4.24%) | 4,753,216 |
6 Dec 2011 | CNY | 3.9613 | 4.025 | 3.8913 | 4.0125 | 4.0125 | +0.051 (+1.29%) | 2,251,904 |
5 Dec 2011 | CNY | 4.125 | 4.125 | 3.9513 | 3.9613 | 3.9613 | -0.172 (-4.17%) | 2,307,168 |
2 Dec 2011 | CNY | 4.1888 | 4.1888 | 4.035 | 4.1338 | 4.1338 | -0.099 (-2.33%) | 3,268,848 |
1 Dec 2011 | CNY | 4.325 | 4.3363 | 4.1875 | 4.2325 | 4.2325 | +0.072 (+1.74%) | 5,701,336 |
30 Nov 2011 | CNY | 4.4175 | 4.4875 | 4.1 | 4.16 | 4.16 | -0.309 (-6.91%) | 5,661,920 |
29 Nov 2011 | CNY | 4.4363 | 4.5425 | 4.375 | 4.4688 | 4.4688 | +0.087 (+2.00%) | 9,992,240 |
28 Nov 2011 | CNY | 4.2363 | 4.425 | 4.2025 | 4.3813 | 4.3813 | +0.2 (+4.78%) | 10,493,112 |
25 Nov 2011 | CNY | 4.175 | 4.2113 | 4.1125 | 4.1813 | 4.1813 | +0.031 (+0.75%) | 1,708,464 |
24 Nov 2011 | CNY | 3.9988 | 4.1625 | 3.96 | 4.15 | 4.15 | +0.075 (+1.84%) | 2,450,320 |
23 Nov 2011 | CNY | 4.0838 | 4.1663 | 4.075 | 4.075 | 4.075 | 0.0 (0.0%) | 4,349,112 |
22 Nov 2011 | CNY | 4.025 | 4.0975 | 3.9 | 4.075 | 4.075 | +0.025 (+0.62%) | 3,748,040 |
21 Nov 2011 | CNY | 4.1375 | 4.2038 | 3.935 | 4.05 | 4.05 | -0.186 (-4.40%) | 7,460,656 |
18 Nov 2011 | CNY | 4.3638 | 4.435 | 4.2013 | 4.2363 | 4.2363 | -0.117 (-2.70%) | 7,830,808 |
17 Nov 2011 | CNY | 4.35 | 4.475 | 4.265 | 4.3538 | 4.3538 | +0.004 (+0.09%) | 4,615,656 |
16 Nov 2011 | CNY | 4.4875 | 4.5 | 4.2975 | 4.35 | 4.35 | -0.122 (-2.74%) | 3,503,240 |
15 Nov 2011 | CNY | 4.375 | 4.5313 | 4.375 | 4.4725 | 4.4725 | +0.084 (+1.91%) | 5,321,224 |
14 Nov 2011 | CNY | 4.3113 | 4.4688 | 4.25 | 4.3888 | 4.3888 | +0.135 (+3.17%) | 6,428,648 |
11 Nov 2011 | CNY | 4.33 | 4.3363 | 4.2 | 4.2538 | 4.2538 | -0.076 (-1.76%) | 2,740,024 |
10 Nov 2011 | CNY | 4.3125 | 4.38 | 4.255 | 4.33 | 4.33 | -0.039 (-0.89%) | 6,568,776 |
9 Nov 2011 | CNY | 4.1813 | 4.405 | 4.1813 | 4.3688 | 4.3688 | +0.181 (+4.33%) | 8,171,336 |