Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2011 | CNY | 6.9389 | 7.0944 | 6.8889 | 6.8972 | 6.8972 | -0.2 (-2.82%) | 1,660,928 |
8 Dec 2011 | CNY | 6.9083 | 7.2694 | 6.8583 | 7.0972 | 7.0972 | +0.175 (+2.53%) | 2,711,394 |
7 Dec 2011 | CNY | 6.7528 | 6.9944 | 6.7528 | 6.9222 | 6.9222 | +0.103 (+1.51%) | 1,572,318 |
6 Dec 2011 | CNY | 6.6528 | 6.9083 | 6.5389 | 6.8194 | 6.8194 | +0.164 (+2.46%) | 1,958,320 |
5 Dec 2011 | CNY | 6.9722 | 6.9889 | 6.3889 | 6.6556 | 6.6556 | -0.336 (-4.81%) | 1,585,440 |
2 Dec 2011 | CNY | 7.125 | 7.2083 | 6.9528 | 6.9917 | 6.9917 | -0.158 (-2.21%) | 1,876,010 |
1 Dec 2011 | CNY | 7.2222 | 7.4444 | 7.1111 | 7.15 | 7.15 | +0.175 (+2.51%) | 3,420,954 |
30 Nov 2011 | CNY | 7.6194 | 7.6472 | 6.8917 | 6.975 | 6.975 | -0.669 (-8.76%) | 3,977,848 |
29 Nov 2011 | CNY | 7.6833 | 7.7 | 7.5083 | 7.6444 | 7.6444 | +0.033 (+0.44%) | 3,426,055 |
28 Nov 2011 | CNY | 7.8639 | 7.8889 | 7.5861 | 7.6111 | 7.6111 | -0.222 (-2.84%) | 3,104,294 |
25 Nov 2011 | CNY | 8 | 8.1389 | 7.8278 | 7.8333 | 7.8333 | -0.256 (-3.16%) | 3,422,390 |
24 Nov 2011 | CNY | 8.1722 | 8.2194 | 7.925 | 8.0889 | 8.0889 | -0.189 (-2.28%) | 4,699,058 |
23 Nov 2011 | CNY | 8.4444 | 8.6917 | 8.2778 | 8.2778 | 8.2778 | -0.192 (-2.26%) | 5,319,334 |
22 Nov 2011 | CNY | 8.0278 | 8.4722 | 8 | 8.4694 | 8.4694 | +0.125 (+1.50%) | 5,795,798 |
21 Nov 2011 | CNY | 8.4167 | 8.6833 | 8.25 | 8.3444 | 8.3444 | +0.067 (+0.80%) | 9,246,769 |
18 Nov 2011 | CNY | 8 | 8.3194 | 7.9389 | 8.2778 | 8.2778 | +0.195 (+2.41%) | 7,922,797 |
17 Nov 2011 | CNY | 7.8917 | 8.2444 | 7.8667 | 8.0833 | 8.0833 | +0.192 (+2.43%) | 3,757,028 |
16 Nov 2011 | CNY | 8.1389 | 8.1806 | 7.8028 | 7.8917 | 7.8917 | -0.292 (-3.56%) | 3,759,580 |
15 Nov 2011 | CNY | 8.1111 | 8.3278 | 8.0889 | 8.1833 | 8.1833 | +0.05 (+0.61%) | 3,405,463 |
14 Nov 2011 | CNY | 7.9972 | 8.1889 | 7.8944 | 8.1333 | 8.1333 | +0.261 (+3.32%) | 3,473,470 |
11 Nov 2011 | CNY | 8.025 | 8.225 | 7.7917 | 7.8722 | 7.8722 | -0.153 (-1.90%) | 4,147,671 |
10 Nov 2011 | CNY | 8.2167 | 8.4444 | 8.0222 | 8.025 | 8.025 | -0.286 (-3.44%) | 6,005,764 |
9 Nov 2011 | CNY | 8.0056 | 8.375 | 7.8389 | 8.3111 | 8.3111 | +0.333 (+4.18%) | 5,138,366 |
8 Nov 2011 | CNY | 8.2194 | 8.3333 | 7.9722 | 7.9778 | 7.9778 | -0.194 (-2.38%) | 3,573,543 |
7 Nov 2011 | CNY | 8.0861 | 8.2917 | 8.0167 | 8.1722 | 8.1722 | +0.044 (+0.55%) | 2,931,811 |
4 Nov 2011 | CNY | 8.2639 | 8.3806 | 8.0333 | 8.1278 | 8.1278 | -0.136 (-1.65%) | 6,171,789 |
3 Nov 2011 | CNY | 8.6056 | 8.9722 | 8.25 | 8.2639 | 8.2639 | -0.103 (-1.23%) | 11,884,500 |
2 Nov 2011 | CNY | 7.3889 | 8.3667 | 7.3889 | 8.3667 | 8.3667 | +0.761 (+10.01%) | 8,598,571 |
1 Nov 2011 | CNY | 7.6167 | 7.75 | 7.3833 | 7.6056 | 7.6056 | -0.105 (-1.37%) | 4,585,208 |
31 Oct 2011 | CNY | 7.6833 | 7.8833 | 7.5444 | 7.7111 | 7.7111 | +0.142 (+1.87%) | 5,756,990 |