Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2011 | CNY | 5.2 | 5.3522 | 5.1222 | 5.24 | 5.24 | -0.064 (-1.21%) | 903,069 |
14 Dec 2011 | CNY | 5.39 | 5.4711 | 5.2889 | 5.3044 | 5.3044 | -0.118 (-2.17%) | 1,050,030 |
13 Dec 2011 | CNY | 5.5556 | 5.6 | 5.2778 | 5.4222 | 5.4222 | -0.189 (-3.37%) | 2,478,510 |
12 Dec 2011 | CNY | 5.7767 | 5.7767 | 5.6111 | 5.6111 | 5.6111 | -0.153 (-2.66%) | 1,472,346 |
9 Dec 2011 | CNY | 5.6856 | 5.8444 | 5.6856 | 5.7644 | 5.7644 | -0.026 (-0.44%) | 2,114,613 |
8 Dec 2011 | CNY | 5.75 | 5.8756 | 5.6533 | 5.79 | 5.79 | -0.038 (-0.65%) | 2,066,274 |
7 Dec 2011 | CNY | 5.8533 | 5.8767 | 5.7467 | 5.8278 | 5.8278 | -0.034 (-0.59%) | 3,364,560 |
6 Dec 2011 | CNY | 5.7533 | 5.8756 | 5.5822 | 5.8622 | 5.8622 | +0.109 (+1.89%) | 4,323,060 |
5 Dec 2011 | CNY | 5.93 | 5.93 | 5.7278 | 5.7533 | 5.7533 | -0.178 (-3.00%) | 2,358,801 |
2 Dec 2011 | CNY | 6.1 | 6.1 | 5.89 | 5.9311 | 5.9311 | -0.177 (-2.89%) | 3,386,556 |
1 Dec 2011 | CNY | 5.9744 | 6.2322 | 5.8978 | 6.1078 | 6.1078 | +0.291 (+5.00%) | 9,284,715 |
30 Nov 2011 | CNY | 5.8878 | 6.03 | 5.6222 | 5.8167 | 5.8167 | -0.107 (-1.80%) | 3,809,484 |
29 Nov 2011 | CNY | 6.0556 | 6.0978 | 5.8567 | 5.9233 | 5.9233 | +0.003 (+0.06%) | 3,164,535 |
28 Nov 2011 | CNY | 5.9989 | 6.1722 | 5.8889 | 5.92 | 5.92 | -0.038 (-0.63%) | 3,847,023 |
25 Nov 2011 | CNY | 5.7289 | 6.0322 | 5.7289 | 5.9578 | 5.9578 | +0.182 (+3.15%) | 6,632,433 |
24 Nov 2011 | CNY | 5.6756 | 5.8811 | 5.6333 | 5.7756 | 5.7756 | +0.041 (+0.72%) | 6,524,568 |
23 Nov 2011 | CNY | 5.8 | 5.8278 | 5.7033 | 5.7344 | 5.7344 | 0.0 (0.0%) | 2,144,691 |
22 Nov 2011 | CNY | 5.6467 | 5.7811 | 5.56 | 5.7344 | 5.7344 | -0.017 (-0.29%) | 2,508,453 |
21 Nov 2011 | CNY | 5.86 | 5.8867 | 5.6556 | 5.7511 | 5.7511 | -0.109 (-1.86%) | 3,878,298 |
18 Nov 2011 | CNY | 5.7967 | 5.8878 | 5.6333 | 5.86 | 5.86 | +0.024 (+0.42%) | 4,503,105 |
17 Nov 2011 | CNY | 5.5789 | 5.8756 | 5.5789 | 5.8356 | 5.8356 | +0.204 (+3.63%) | 6,922,089 |
16 Nov 2011 | CNY | 5.7778 | 5.8056 | 5.5933 | 5.6311 | 5.6311 | -0.147 (-2.54%) | 4,017,780 |
15 Nov 2011 | CNY | 5.5756 | 5.8 | 5.5756 | 5.7778 | 5.7778 | +0.159 (+2.83%) | 5,042,673 |
14 Nov 2011 | CNY | 5.5 | 5.6444 | 5.5 | 5.6189 | 5.6189 | +0.174 (+3.21%) | 4,191,021 |
11 Nov 2011 | CNY | 5.3933 | 5.4889 | 5.3333 | 5.4444 | 5.4444 | -0.025 (-0.45%) | 3,533,103 |
10 Nov 2011 | CNY | 5.5056 | 5.7722 | 5.4678 | 5.4689 | 5.4689 | -0.03 (-0.55%) | 4,888,809 |
9 Nov 2011 | CNY | 5.4189 | 5.5111 | 5.3411 | 5.4989 | 5.4989 | +0.092 (+1.71%) | 2,273,724 |
8 Nov 2011 | CNY | 5.4978 | 5.55 | 5.3333 | 5.4067 | 5.4067 | -0.091 (-1.66%) | 1,950,399 |
7 Nov 2011 | CNY | 5.5778 | 5.5889 | 5.4578 | 5.4978 | 5.4978 | -0.104 (-1.86%) | 2,703,564 |
4 Nov 2011 | CNY | 5.5567 | 5.6667 | 5.5567 | 5.6022 | 5.6022 | -0.009 (-0.16%) | 1,589,058 |