Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2011 | CNY | 4.9333 | 4.96 | 4.7667 | 4.7733 | 4.7733 | -0.213 (-4.28%) | 18,614,605 |
21 Sep 2011 | CNY | 4.7467 | 5.1267 | 4.7 | 4.9867 | 4.9867 | +0.24 (+5.06%) | 23,849,718 |
20 Sep 2011 | CNY | 4.6733 | 4.7733 | 4.6667 | 4.7467 | 4.7467 | +0.04 (+0.85%) | 6,059,380 |
19 Sep 2011 | CNY | 4.7867 | 4.7867 | 4.7 | 4.7067 | 4.7067 | -0.107 (-2.21%) | 7,397,671 |
16 Sep 2011 | CNY | 4.8667 | 4.8933 | 4.7933 | 4.8133 | 4.8133 | -0.04 (-0.82%) | 7,554,774 |
15 Sep 2011 | CNY | 4.8133 | 4.9533 | 4.7867 | 4.8533 | 4.8533 | +0.04 (+0.83%) | 13,256,683 |
14 Sep 2011 | CNY | 4.7867 | 4.82 | 4.7 | 4.8133 | 4.8133 | +0.04 (+0.84%) | 7,668,252 |
13 Sep 2011 | CNY | 4.78 | 4.8133 | 4.7067 | 4.7733 | 4.7733 | -0.08 (-1.65%) | 7,993,620 |
9 Sep 2011 | CNY | 4.9 | 4.9533 | 4.8333 | 4.8533 | 4.8533 | +0.02 (+0.41%) | 6,779,362 |
8 Sep 2011 | CNY | 4.9733 | 4.9933 | 4.8 | 4.8333 | 4.8333 | -0.127 (-2.55%) | 8,695,372 |
7 Sep 2011 | CNY | 4.8667 | 4.98 | 4.8467 | 4.96 | 4.96 | +0.113 (+2.34%) | 8,771,350 |
6 Sep 2011 | CNY | 4.8133 | 4.8867 | 4.8133 | 4.8467 | 4.8467 | -0.04 (-0.82%) | 8,274,526 |
5 Sep 2011 | CNY | 4.9667 | 4.9667 | 4.8667 | 4.8867 | 4.8867 | -0.14 (-2.79%) | 9,539,314 |
2 Sep 2011 | CNY | 5.1067 | 5.1533 | 5 | 5.0267 | 5.0267 | -0.1 (-1.95%) | 12,724,123 |
1 Sep 2011 | CNY | 5.1933 | 5.2533 | 5.1067 | 5.1267 | 5.1267 | -0.053 (-1.03%) | 8,105,787 |
31 Aug 2011 | CNY | 5.2 | 5.2467 | 5.1267 | 5.18 | 5.18 | -0.02 (-0.38%) | 10,246,393 |
30 Aug 2011 | CNY | 5.3133 | 5.3867 | 5.1933 | 5.2 | 5.2 | -0.067 (-1.27%) | 13,199,568 |
29 Aug 2011 | CNY | 5.3467 | 5.3533 | 5.2533 | 5.2667 | 5.2667 | -0.12 (-2.23%) | 12,790,129 |
26 Aug 2011 | CNY | 5.4067 | 5.4467 | 5.36 | 5.3867 | 5.3867 | -0.033 (-0.61%) | 13,092,417 |
25 Aug 2011 | CNY | 5.3067 | 5.4467 | 5.3 | 5.42 | 5.42 | +0.107 (+2.01%) | 20,270,581 |
24 Aug 2011 | CNY | 5.4067 | 5.4267 | 5.2933 | 5.3133 | 5.3133 | -0.08 (-1.48%) | 16,709,829 |
23 Aug 2011 | CNY | 5.22 | 5.44 | 5.22 | 5.3933 | 5.3933 | +0.167 (+3.19%) | 17,649,757 |
22 Aug 2011 | CNY | 5.34 | 5.4133 | 5.2067 | 5.2267 | 5.2267 | -0.113 (-2.12%) | 14,313,693 |
19 Aug 2011 | CNY | 5.1267 | 5.4267 | 5.0733 | 5.34 | 5.34 | +0.067 (+1.26%) | 23,228,562 |
18 Aug 2011 | CNY | 5.4067 | 5.4467 | 5.2667 | 5.2733 | 5.2733 | -0.127 (-2.35%) | 18,844,717 |
17 Aug 2011 | CNY | 5.4267 | 5.4533 | 5.34 | 5.4 | 5.4 | -0.04 (-0.74%) | 19,609,071 |
16 Aug 2011 | CNY | 5.56 | 5.6133 | 5.4067 | 5.44 | 5.44 | -0.12 (-2.16%) | 34,605,367 |
15 Aug 2011 | CNY | 5.48 | 5.6133 | 5.34 | 5.56 | 5.56 | +0.073 (+1.34%) | 67,939,446 |
12 Aug 2011 | CNY | 5.02 | 5.4933 | 5.0067 | 5.4867 | 5.4867 | +0.493 (+9.88%) | 89,027,293 |
11 Aug 2011 | CNY | 4.84 | 5.0333 | 4.8 | 4.9933 | 4.9933 | -0.007 (-0.13%) | 27,289,911 |