Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2011 | CNY | 3.69 | 3.72 | 3.68 | 3.7 | 3.7 | +0.01 (+0.27%) | 2,760,788 |
16 Nov 2011 | CNY | 3.78 | 3.79 | 3.66 | 3.69 | 3.69 | -0.09 (-2.38%) | 3,598,560 |
15 Nov 2011 | CNY | 3.79 | 3.8 | 3.75 | 3.78 | 3.78 | -0.01 (-0.26%) | 3,438,826 |
14 Nov 2011 | CNY | 3.75 | 3.8 | 3.73 | 3.79 | 3.79 | +0.06 (+1.61%) | 6,631,310 |
11 Nov 2011 | CNY | 3.72 | 3.77 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 2,034,281 |
10 Nov 2011 | CNY | 3.78 | 3.78 | 3.7 | 3.73 | 3.73 | -0.08 (-2.10%) | 3,652,262 |
9 Nov 2011 | CNY | 3.8 | 3.82 | 3.75 | 3.81 | 3.81 | +0.02 (+0.53%) | 2,474,727 |
8 Nov 2011 | CNY | 3.82 | 3.85 | 3.78 | 3.79 | 3.79 | -0.03 (-0.79%) | 3,077,252 |
7 Nov 2011 | CNY | 3.85 | 3.89 | 3.82 | 3.82 | 3.82 | -0.03 (-0.78%) | 4,179,183 |
4 Nov 2011 | CNY | 3.84 | 3.88 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 4,180,353 |
3 Nov 2011 | CNY | 3.85 | 3.89 | 3.83 | 3.83 | 3.83 | +0.03 (+0.79%) | 8,638,440 |
2 Nov 2011 | CNY | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
1 Nov 2011 | CNY | 3.79 | 3.85 | 3.76 | 3.8 | 3.8 | -0.02 (-0.52%) | 5,283,730 |
31 Oct 2011 | CNY | 3.81 | 3.83 | 3.76 | 3.82 | 3.82 | -0.02 (-0.52%) | 4,232,452 |
28 Oct 2011 | CNY | 3.83 | 3.87 | 3.81 | 3.84 | 3.84 | +0.03 (+0.79%) | 5,257,391 |
27 Oct 2011 | CNY | 3.8 | 3.83 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 3,593,713 |
26 Oct 2011 | CNY | 3.73 | 3.83 | 3.72 | 3.8 | 3.8 | +0.05 (+1.33%) | 5,274,982 |
25 Oct 2011 | CNY | 3.71 | 3.78 | 3.65 | 3.75 | 3.75 | +0.06 (+1.63%) | 3,359,790 |
24 Oct 2011 | CNY | 3.63 | 3.7 | 3.6 | 3.69 | 3.69 | +0.06 (+1.65%) | 2,174,056 |
21 Oct 2011 | CNY | 3.63 | 3.66 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 1,771,511 |
20 Oct 2011 | CNY | 3.71 | 3.74 | 3.6 | 3.63 | 3.63 | -0.09 (-2.42%) | 2,694,969 |
19 Oct 2011 | CNY | 3.74 | 3.77 | 3.72 | 3.72 | 3.72 | -0.02 (-0.53%) | 2,318,017 |
18 Oct 2011 | CNY | 3.8 | 3.8 | 3.73 | 3.74 | 3.74 | -0.08 (-2.09%) | 3,345,251 |
17 Oct 2011 | CNY | 3.82 | 3.86 | 3.78 | 3.82 | 3.82 | 0.0 (0.0%) | 4,412,148 |
14 Oct 2011 | CNY | 3.79 | 3.85 | 3.75 | 3.82 | 3.82 | +0.04 (+1.06%) | 7,195,931 |
13 Oct 2011 | CNY | 3.73 | 3.81 | 3.73 | 3.78 | 3.78 | +0.02 (+0.53%) | 6,526,670 |
12 Oct 2011 | CNY | 3.62 | 3.77 | 3.6 | 3.76 | 3.76 | +0.1 (+2.73%) | 6,336,319 |
11 Oct 2011 | CNY | 3.71 | 3.74 | 3.63 | 3.66 | 3.66 | +0.01 (+0.27%) | 4,760,277 |
10 Oct 2011 | CNY | 3.63 | 3.66 | 3.58 | 3.65 | 3.65 | +0.02 (+0.55%) | 4,385,327 |
30 Sep 2011 | CNY | 3.58 | 3.72 | 3.56 | 3.63 | 3.63 | +0.05 (+1.40%) | 6,482,236 |