Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2011 | CNY | 3.025 | 3.0967 | 3.0017 | 3.0183 | 3.0183 | -0.035 (-1.15%) | 2,309,802 |
23 Nov 2011 | CNY | 3.02 | 3.0667 | 3 | 3.0533 | 3.0533 | +0.053 (+1.78%) | 2,871,600 |
22 Nov 2011 | CNY | 2.9883 | 3.0267 | 2.95 | 3 | 3 | -0.015 (-0.50%) | 1,582,782 |
21 Nov 2011 | CNY | 3.0617 | 3.07 | 2.975 | 3.015 | 3.015 | -0.048 (-1.58%) | 2,410,098 |
18 Nov 2011 | CNY | 3.1 | 3.1417 | 3.06 | 3.0633 | 3.0633 | -0.05 (-1.61%) | 4,545,426 |
17 Nov 2011 | CNY | 3.0667 | 3.1417 | 3.065 | 3.1133 | 3.1133 | +0.048 (+1.58%) | 3,259,662 |
16 Nov 2011 | CNY | 3.1617 | 3.175 | 3.06 | 3.065 | 3.065 | -0.093 (-2.95%) | 3,267,678 |
14 Nov 2011 | CNY | 3.08 | 3.1833 | 3.08 | 3.1583 | 3.1583 | +0.088 (+2.88%) | 4,511,124 |
11 Nov 2011 | CNY | 3.08 | 3.125 | 3.06 | 3.07 | 3.07 | -0.008 (-0.27%) | 2,581,602 |
10 Nov 2011 | CNY | 3.0433 | 3.14 | 3.0167 | 3.0783 | 3.0783 | +0.008 (+0.27%) | 4,623,690 |
9 Nov 2011 | CNY | 3.0033 | 3.0717 | 2.985 | 3.07 | 3.07 | +0.075 (+2.50%) | 1,813,620 |
8 Nov 2011 | CNY | 3.05 | 3.0667 | 2.9933 | 2.995 | 2.995 | -0.053 (-1.75%) | 2,917,086 |
7 Nov 2011 | CNY | 3.0833 | 3.09 | 3.0467 | 3.0483 | 3.0483 | -0.015 (-0.49%) | 1,585,254 |
4 Nov 2011 | CNY | 3.0433 | 3.095 | 3.02 | 3.0633 | 3.0633 | +0.02 (+0.66%) | 3,184,146 |
3 Nov 2011 | CNY | 3.1167 | 3.1333 | 3.0417 | 3.0433 | 3.0433 | -0.047 (-1.51%) | 6,816,444 |
2 Nov 2011 | CNY | 2.9083 | 3.1317 | 2.9 | 3.09 | 3.09 | +0.147 (+4.98%) | 7,333,206 |
1 Nov 2011 | CNY | 2.965 | 2.9817 | 2.9317 | 2.9433 | 2.9433 | -0.037 (-1.23%) | 2,689,200 |
31 Oct 2011 | CNY | 2.9483 | 2.9883 | 2.9183 | 2.98 | 2.98 | +0.032 (+1.08%) | 2,851,332 |
28 Oct 2011 | CNY | 2.9417 | 2.9567 | 2.9133 | 2.9483 | 2.9483 | +0.043 (+1.49%) | 1,762,224 |
27 Oct 2011 | CNY | 2.9167 | 2.94 | 2.8967 | 2.905 | 2.905 | +0.005 (+0.17%) | 1,848,930 |
26 Oct 2011 | CNY | 2.86 | 2.9583 | 2.8433 | 2.9 | 2.9 | +0.025 (+0.87%) | 2,822,400 |
25 Oct 2011 | CNY | 2.7467 | 2.8833 | 2.7467 | 2.875 | 2.875 | +0.067 (+2.38%) | 1,952,700 |
24 Oct 2011 | CNY | 2.7817 | 2.81 | 2.7183 | 2.8083 | 2.8083 | +0.035 (+1.26%) | 1,203,240 |
21 Oct 2011 | CNY | 2.8167 | 2.8167 | 2.765 | 2.7733 | 2.7733 | -0.027 (-0.95%) | 847,500 |
20 Oct 2011 | CNY | 2.84 | 2.8783 | 2.765 | 2.8 | 2.8 | -0.067 (-2.33%) | 1,090,380 |
19 Oct 2011 | CNY | 2.8633 | 2.8883 | 2.825 | 2.8667 | 2.8667 | +0.027 (+0.94%) | 1,179,396 |
18 Oct 2011 | CNY | 2.9083 | 2.9567 | 2.8333 | 2.84 | 2.84 | -0.108 (-3.67%) | 2,077,314 |
17 Oct 2011 | CNY | 2.9333 | 2.97 | 2.9083 | 2.9483 | 2.9483 | +0.037 (+1.26%) | 2,099,094 |
14 Oct 2011 | CNY | 2.9017 | 2.9833 | 2.895 | 2.9117 | 2.9117 | +0.01 (+0.34%) | 1,610,502 |
13 Oct 2011 | CNY | 2.875 | 2.93 | 2.875 | 2.9017 | 2.9017 | +0.018 (+0.64%) | 1,663,488 |