Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2011 | CNY | 2.901 | 2.959 | 2.88 | 2.884 | 2.884 | -0.086 (-2.90%) | 1,869,660 |
21 Sep 2011 | CNY | 2.979 | 2.985 | 2.872 | 2.97 | 2.97 | +0.079 (+2.73%) | 3,742,623 |
20 Sep 2011 | CNY | 2.878 | 2.912 | 2.867 | 2.891 | 2.891 | +0.009 (+0.31%) | 1,866,054 |
19 Sep 2011 | CNY | 2.888 | 2.9 | 2.876 | 2.882 | 2.882 | -0.05 (-1.71%) | 293,784 |
16 Sep 2011 | CNY | 2.936 | 2.955 | 2.924 | 2.932 | 2.932 | +0.001 (+0.03%) | 363,812 |
15 Sep 2011 | CNY | 2.938 | 2.959 | 2.93 | 2.931 | 2.931 | -0.007 (-0.24%) | 1,124,469 |
14 Sep 2011 | CNY | 2.913 | 2.956 | 2.891 | 2.938 | 2.938 | +0.006 (+0.20%) | 4,187,180 |
13 Sep 2011 | CNY | 2.945 | 2.945 | 2.91 | 2.932 | 2.932 | -0.027 (-0.91%) | 2,829,710 |
9 Sep 2011 | CNY | 2.988 | 3.001 | 2.948 | 2.959 | 2.959 | +0.005 (+0.17%) | 4,454,144 |
8 Sep 2011 | CNY | 2.994 | 2.994 | 2.94 | 2.954 | 2.954 | -0.016 (-0.54%) | 5,815,741 |
7 Sep 2011 | CNY | 2.918 | 2.972 | 2.915 | 2.97 | 2.97 | +0.071 (+2.45%) | 7,348,241 |
6 Sep 2011 | CNY | 2.904 | 2.918 | 2.855 | 2.899 | 2.899 | -0.005 (-0.17%) | 8,546,194 |
5 Sep 2011 | CNY | 2.925 | 2.932 | 2.904 | 2.904 | 2.904 | -0.06 (-2.02%) | 5,466,571 |
2 Sep 2011 | CNY | 2.983 | 2.994 | 2.943 | 2.964 | 2.964 | -0.019 (-0.64%) | 2,100,712 |
1 Sep 2011 | CNY | 2.981 | 3.02 | 2.98 | 2.983 | 2.983 | +0.013 (+0.44%) | 4,334,133 |
31 Aug 2011 | CNY | 2.959 | 2.993 | 2.954 | 2.97 | 2.97 | +0.006 (+0.20%) | 13,458,989 |
30 Aug 2011 | CNY | 2.985 | 3.03 | 2.96 | 2.964 | 2.964 | -0.001 (-0.03%) | 15,412,275 |
29 Aug 2011 | CNY | 3.02 | 3.02 | 2.94 | 2.965 | 2.965 | -0.08 (-2.63%) | 691,700 |
26 Aug 2011 | CNY | 3.044 | 3.055 | 3.022 | 3.045 | 3.045 | -0.014 (-0.46%) | 5,512,318 |
25 Aug 2011 | CNY | 2.937 | 3.06 | 2.937 | 3.059 | 3.059 | +0.135 (+4.62%) | 15,109,275 |
24 Aug 2011 | CNY | 2.955 | 2.968 | 2.922 | 2.924 | 2.924 | -0.021 (-0.71%) | 2,262,704 |
23 Aug 2011 | CNY | 2.887 | 2.945 | 2.887 | 2.945 | 2.945 | +0.057 (+1.97%) | 6,572,020 |
22 Aug 2011 | CNY | 2.912 | 2.93 | 2.885 | 2.888 | 2.888 | -0.013 (-0.45%) | 477,900 |
19 Aug 2011 | CNY | 2.892 | 2.908 | 2.885 | 2.901 | 2.901 | -0.031 (-1.06%) | 274,481 |
18 Aug 2011 | CNY | 2.977 | 2.981 | 2.929 | 2.932 | 2.932 | -0.045 (-1.51%) | 291,919 |
17 Aug 2011 | CNY | 2.978 | 2.997 | 2.972 | 2.977 | 2.977 | -0.001 (-0.03%) | 7,155,136 |
16 Aug 2011 | CNY | 2.988 | 3.021 | 2.963 | 2.978 | 2.978 | -0.01 (-0.33%) | 6,510,548 |
15 Aug 2011 | CNY | 2.92 | 2.988 | 2.9 | 2.988 | 2.988 | +0.078 (+2.68%) | 7,840,944 |
12 Aug 2011 | CNY | 2.927 | 2.929 | 2.905 | 2.91 | 2.91 | -0.015 (-0.51%) | 2,454,989 |
11 Aug 2011 | CNY | 2.8 | 2.926 | 2.8 | 2.925 | 2.925 | +0.06 (+2.09%) | 3,988,120 |