Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2011 | CNY | 7.6 | 7.88 | 7.53 | 7.83 | 7.83 | +0.11 (+1.42%) | 2,624,721 |
1 Nov 2011 | CNY | 7.68 | 7.81 | 7.58 | 7.72 | 7.72 | -0.08 (-1.03%) | 2,946,632 |
31 Oct 2011 | CNY | 7.58 | 7.98 | 7.58 | 7.8 | 7.8 | +0.25 (+3.31%) | 5,020,276 |
28 Oct 2011 | CNY | 7.35 | 7.7 | 7.27 | 7.55 | 7.55 | +0.28 (+3.85%) | 5,547,763 |
27 Oct 2011 | CNY | 7.27 | 7.44 | 7.23 | 7.27 | 7.27 | -0.01 (-0.14%) | 2,328,462 |
26 Oct 2011 | CNY | 7.22 | 7.37 | 7.19 | 7.28 | 7.28 | +0.04 (+0.55%) | 2,323,300 |
25 Oct 2011 | CNY | 7.09 | 7.3 | 7.05 | 7.24 | 7.24 | +0.15 (+2.12%) | 1,646,595 |
24 Oct 2011 | CNY | 6.98 | 7.18 | 6.85 | 7.09 | 7.09 | +0.11 (+1.58%) | 1,708,505 |
21 Oct 2011 | CNY | 7.24 | 7.24 | 6.93 | 6.98 | 6.98 | -0.2 (-2.79%) | 2,155,363 |
20 Oct 2011 | CNY | 7.71 | 7.71 | 7.1 | 7.18 | 7.18 | -0.57 (-7.35%) | 4,179,740 |
19 Oct 2011 | CNY | 7.82 | 7.87 | 7.73 | 7.75 | 7.75 | -0.06 (-0.77%) | 1,070,255 |
18 Oct 2011 | CNY | 8.09 | 8.13 | 7.69 | 7.81 | 7.81 | -0.31 (-3.82%) | 1,783,040 |
17 Oct 2011 | CNY | 8.06 | 8.13 | 8 | 8.12 | 8.12 | +0.1 (+1.25%) | 1,261,774 |
14 Oct 2011 | CNY | 8.13 | 8.15 | 7.84 | 8.02 | 8.02 | -0.07 (-0.87%) | 1,509,800 |
13 Oct 2011 | CNY | 8.06 | 8.2 | 8.04 | 8.09 | 8.09 | +0.06 (+0.75%) | 2,840,772 |
12 Oct 2011 | CNY | 7.8 | 8.06 | 7.8 | 8.03 | 8.03 | +0.16 (+2.03%) | 3,654,016 |
11 Oct 2011 | CNY | 8.3 | 8.33 | 7.8 | 7.87 | 7.87 | -0.24 (-2.96%) | 2,698,856 |
10 Oct 2011 | CNY | 8.12 | 8.2 | 8.02 | 8.11 | 8.11 | +0.02 (+0.25%) | 1,778,995 |
30 Sep 2011 | CNY | 8.1 | 8.31 | 7.97 | 8.09 | 8.09 | -0.06 (-0.74%) | 2,006,681 |
29 Sep 2011 | CNY | 8.31 | 8.31 | 8.08 | 8.15 | 8.15 | -0.23 (-2.74%) | 1,943,158 |
28 Sep 2011 | CNY | 8.56 | 8.61 | 8.3 | 8.38 | 8.38 | -0.14 (-1.64%) | 1,341,130 |
27 Sep 2011 | CNY | 8.4 | 8.57 | 8.24 | 8.52 | 8.52 | +0.21 (+2.53%) | 3,137,871 |
26 Sep 2011 | CNY | 8.67 | 8.75 | 8.2 | 8.31 | 8.31 | -0.45 (-5.14%) | 4,298,785 |
23 Sep 2011 | CNY | 8.56 | 8.88 | 8.53 | 8.76 | 8.76 | +0.07 (+0.81%) | 4,625,209 |
22 Sep 2011 | CNY | 8.85 | 8.93 | 8.58 | 8.69 | 8.69 | -0.17 (-1.92%) | 4,175,978 |
21 Sep 2011 | CNY | 8.58 | 9.05 | 8.58 | 8.86 | 8.86 | +0.23 (+2.67%) | 8,949,164 |
20 Sep 2011 | CNY | 8.7 | 8.85 | 8.5 | 8.63 | 8.63 | -0.08 (-0.92%) | 3,969,565 |
19 Sep 2011 | CNY | 8.72 | 8.8 | 8.63 | 8.71 | 8.71 | -0.12 (-1.36%) | 2,859,969 |
16 Sep 2011 | CNY | 8.7 | 8.97 | 8.61 | 8.83 | 8.83 | +0.07 (+0.80%) | 6,714,260 |
15 Sep 2011 | CNY | 8.33 | 8.96 | 8.3 | 8.76 | 8.76 | +0.44 (+5.29%) | 11,191,832 |