Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2011 | CNY | 1.7573 | 1.7733 | 1.7173 | 1.72 | 1.72 | -0.047 (-2.64%) | 5,829,960 |
14 Dec 2011 | CNY | 1.7933 | 1.812 | 1.7667 | 1.7667 | 1.7667 | -0.017 (-0.97%) | 5,796,480 |
13 Dec 2011 | CNY | 1.832 | 1.8373 | 1.78 | 1.784 | 1.784 | -0.056 (-3.04%) | 7,784,985 |
12 Dec 2011 | CNY | 1.8333 | 1.8507 | 1.8267 | 1.84 | 1.84 | +0.007 (+0.37%) | 4,507,395 |
9 Dec 2011 | CNY | 1.8373 | 1.8613 | 1.816 | 1.8333 | 1.8333 | -0.02 (-1.08%) | 5,858,437 |
8 Dec 2011 | CNY | 1.8533 | 1.8773 | 1.812 | 1.8533 | 1.8533 | -0.004 (-0.22%) | 9,144,277 |
7 Dec 2011 | CNY | 1.868 | 1.8787 | 1.852 | 1.8573 | 1.8573 | -0.012 (-0.64%) | 5,113,500 |
6 Dec 2011 | CNY | 1.8467 | 1.8733 | 1.8467 | 1.8693 | 1.8693 | +0.015 (+0.79%) | 6,537,052 |
5 Dec 2011 | CNY | 1.9307 | 1.9307 | 1.8493 | 1.8547 | 1.8547 | -0.052 (-2.73%) | 8,959,245 |
2 Dec 2011 | CNY | 1.948 | 1.964 | 1.8987 | 1.9067 | 1.9067 | -0.057 (-2.92%) | 9,761,227 |
1 Dec 2011 | CNY | 1.9933 | 2.0147 | 1.956 | 1.964 | 1.964 | +0.025 (+1.30%) | 17,306,437 |
30 Nov 2011 | CNY | 2.0973 | 2.0973 | 1.9173 | 1.9387 | 1.9387 | -0.156 (-7.45%) | 18,643,762 |
29 Nov 2011 | CNY | 2.088 | 2.0973 | 2.0707 | 2.0947 | 2.0947 | +0.02 (+0.96%) | 7,234,432 |
28 Nov 2011 | CNY | 2.1067 | 2.1093 | 2.0573 | 2.0747 | 2.0747 | +0.008 (+0.39%) | 6,862,717 |
25 Nov 2011 | CNY | 2.0933 | 2.12 | 2.064 | 2.0667 | 2.0667 | -0.035 (-1.65%) | 8,531,467 |
24 Nov 2011 | CNY | 2.1067 | 2.128 | 2.068 | 2.1013 | 2.1013 | -0.023 (-1.07%) | 7,104,922 |
23 Nov 2011 | CNY | 2.108 | 2.1493 | 2.088 | 2.124 | 2.124 | +0.017 (+0.82%) | 11,177,880 |
22 Nov 2011 | CNY | 2.092 | 2.1093 | 2.0773 | 2.1067 | 2.1067 | -0.003 (-0.12%) | 5,010,577 |
21 Nov 2011 | CNY | 2.1067 | 2.1187 | 2.072 | 2.1093 | 2.1093 | +0.013 (+0.63%) | 6,061,162 |
18 Nov 2011 | CNY | 2.156 | 2.156 | 2.092 | 2.096 | 2.096 | -0.069 (-3.20%) | 15,939,795 |
17 Nov 2011 | CNY | 2.1613 | 2.1933 | 2.1547 | 2.1653 | 2.1653 | +0.005 (+0.25%) | 10,259,632 |
16 Nov 2011 | CNY | 2.2267 | 2.2387 | 2.148 | 2.16 | 2.16 | -0.067 (-3.00%) | 17,295,802 |
15 Nov 2011 | CNY | 2.228 | 2.2587 | 2.2093 | 2.2267 | 2.2267 | -0.011 (-0.47%) | 25,381,282 |
14 Nov 2011 | CNY | 2.216 | 2.2667 | 2.1973 | 2.2373 | 2.2373 | +0.039 (+1.76%) | 29,083,065 |
11 Nov 2011 | CNY | 2.1613 | 2.2467 | 2.16 | 2.1987 | 2.1987 | +0.031 (+1.42%) | 26,156,062 |
10 Nov 2011 | CNY | 2.1413 | 2.2173 | 2.1333 | 2.168 | 2.168 | +0.004 (+0.18%) | 26,651,437 |
9 Nov 2011 | CNY | 2.1533 | 2.1707 | 2.1267 | 2.164 | 2.164 | +0.02 (+0.93%) | 11,705,452 |
8 Nov 2011 | CNY | 2.1813 | 2.1907 | 2.1427 | 2.144 | 2.144 | -0.04 (-1.83%) | 11,925,202 |
7 Nov 2011 | CNY | 2.1987 | 2.228 | 2.1773 | 2.184 | 2.184 | -0.008 (-0.36%) | 14,181,795 |
4 Nov 2011 | CNY | 2.18 | 2.2 | 2.1667 | 2.192 | 2.192 | +0.016 (+0.74%) | 16,160,205 |