Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2011 | CNY | 3.5914 | 3.6368 | 3.5007 | 3.604 | 3.604 | -0.062 (-1.69%) | 4,622,479 |
27 Dec 2011 | CNY | 3.9379 | 3.9379 | 3.6292 | 3.6658 | 3.6658 | -0.272 (-6.91%) | 5,880,824 |
26 Dec 2011 | CNY | 3.9694 | 4.0564 | 3.9367 | 3.9379 | 3.9379 | -0.076 (-1.88%) | 3,654,793 |
23 Dec 2011 | CNY | 4.0703 | 4.1169 | 3.977 | 4.0135 | 4.0135 | -0.056 (-1.36%) | 6,628,487 |
22 Dec 2011 | CNY | 4.2416 | 4.2744 | 3.9707 | 4.069 | 4.069 | -0.238 (-5.53%) | 11,757,751 |
21 Dec 2011 | CNY | 4.4647 | 4.471 | 4.3072 | 4.3072 | 4.3072 | -0.117 (-2.65%) | 5,900,694 |
20 Dec 2011 | CNY | 4.4231 | 4.5075 | 4.4118 | 4.4244 | 4.4244 | -0.049 (-1.10%) | 8,339,980 |
19 Dec 2011 | CNY | 4.4105 | 4.4937 | 4.2845 | 4.4735 | 4.4735 | 0.0 (0.0%) | 7,238,665 |
16 Dec 2011 | CNY | 4.4004 | 4.4861 | 4.2404 | 4.4735 | 4.4735 | +0.064 (+1.46%) | 9,869,040 |
15 Dec 2011 | CNY | 4.3601 | 4.4848 | 4.3349 | 4.4092 | 4.4092 | +0.026 (+0.60%) | 8,120,440 |
14 Dec 2011 | CNY | 4.3361 | 4.4735 | 4.2971 | 4.3828 | 4.3828 | -0.005 (-0.11%) | 5,269,463 |
13 Dec 2011 | CNY | 4.316 | 4.4344 | 4.2353 | 4.3878 | 4.3878 | +0.009 (+0.20%) | 5,332,170 |
12 Dec 2011 | CNY | 4.3689 | 4.442 | 4.3374 | 4.379 | 4.379 | +0.019 (+0.43%) | 3,245,219 |
9 Dec 2011 | CNY | 4.3298 | 4.4974 | 4.3298 | 4.3601 | 4.3601 | -0.032 (-0.72%) | 5,015,189 |
8 Dec 2011 | CNY | 4.3286 | 4.4344 | 4.2316 | 4.3916 | 4.3916 | +0.054 (+1.25%) | 7,565,986 |
7 Dec 2011 | CNY | 4.3021 | 4.3399 | 4.2227 | 4.3374 | 4.3374 | +0.055 (+1.29%) | 5,164,030 |
6 Dec 2011 | CNY | 4.1774 | 4.3223 | 4.1774 | 4.282 | 4.282 | +0.096 (+2.29%) | 6,572,096 |
5 Dec 2011 | CNY | 4.4105 | 4.4105 | 4.1748 | 4.1862 | 4.1862 | -0.226 (-5.11%) | 8,102,022 |
2 Dec 2011 | CNY | 4.4143 | 4.4659 | 4.3475 | 4.4118 | 4.4118 | -0.043 (-0.96%) | 7,231,087 |
1 Dec 2011 | CNY | 4.5617 | 4.6121 | 4.4521 | 4.4546 | 4.4546 | +0.063 (+1.43%) | 16,368,923 |
30 Nov 2011 | CNY | 4.7772 | 4.9448 | 4.3273 | 4.3916 | 4.3916 | -0.416 (-8.65%) | 16,051,982 |
29 Nov 2011 | CNY | 4.7759 | 4.82 | 4.6726 | 4.8074 | 4.8074 | +0.072 (+1.52%) | 11,632,583 |
28 Nov 2011 | CNY | 4.7759 | 4.8263 | 4.6764 | 4.7356 | 4.7356 | -0.058 (-1.21%) | 11,935,121 |
25 Nov 2011 | CNY | 4.8893 | 4.9486 | 4.7646 | 4.7936 | 4.7936 | -0.122 (-2.49%) | 13,297,255 |
24 Nov 2011 | CNY | 4.9145 | 4.9612 | 4.7898 | 4.9158 | 4.9158 | -0.074 (-1.49%) | 16,146,257 |
23 Nov 2011 | CNY | 5.1036 | 5.2359 | 4.9902 | 4.9902 | 4.9902 | -0.102 (-2.00%) | 19,398,753 |
22 Nov 2011 | CNY | 5.0532 | 5.1124 | 4.9637 | 5.0922 | 5.0922 | -0.045 (-0.88%) | 16,176,738 |
21 Nov 2011 | CNY | 5.1351 | 5.1414 | 4.9536 | 5.1376 | 5.1376 | +0.044 (+0.87%) | 22,283,497 |
18 Nov 2011 | CNY | 4.9272 | 5.2762 | 4.9145 | 5.0935 | 5.0935 | +0.107 (+2.15%) | 37,820,076 |
17 Nov 2011 | CNY | 4.7759 | 5.1641 | 4.7596 | 4.9864 | 4.9864 | +0.236 (+4.96%) | 32,036,233 |