Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2011 | CNY | 6.585 | 6.645 | 6.45 | 6.525 | 6.525 | -0.13 (-1.95%) | 3,588,254 |
23 Nov 2011 | CNY | 6.74 | 6.82 | 6.65 | 6.655 | 6.655 | -0.11 (-1.63%) | 2,211,542 |
22 Nov 2011 | CNY | 6.73 | 6.845 | 6.7 | 6.765 | 6.765 | -0.07 (-1.02%) | 2,065,240 |
21 Nov 2011 | CNY | 6.855 | 6.855 | 6.7 | 6.835 | 6.835 | -0.02 (-0.29%) | 2,307,800 |
18 Nov 2011 | CNY | 7 | 7 | 6.8 | 6.855 | 6.855 | -0.245 (-3.45%) | 4,897,832 |
17 Nov 2011 | CNY | 7.105 | 7.215 | 7.045 | 7.1 | 7.1 | -0.14 (-1.93%) | 6,796,612 |
16 Nov 2011 | CNY | 7.1 | 7.49 | 7.1 | 7.24 | 7.24 | +0.325 (+4.70%) | 17,135,086 |
15 Nov 2011 | CNY | 6.875 | 6.96 | 6.81 | 6.915 | 6.915 | +0.075 (+1.10%) | 3,569,254 |
14 Nov 2011 | CNY | 6.725 | 6.88 | 6.725 | 6.84 | 6.84 | +0.135 (+2.01%) | 3,380,522 |
11 Nov 2011 | CNY | 6.7 | 6.85 | 6.64 | 6.705 | 6.705 | +0.005 (+0.07%) | 2,466,308 |
10 Nov 2011 | CNY | 6.86 | 6.86 | 6.69 | 6.7 | 6.7 | -0.19 (-2.76%) | 2,546,146 |
9 Nov 2011 | CNY | 6.78 | 6.9 | 6.775 | 6.89 | 6.89 | +0.115 (+1.70%) | 2,114,536 |
8 Nov 2011 | CNY | 6.88 | 6.95 | 6.765 | 6.775 | 6.775 | -0.125 (-1.81%) | 3,153,434 |
7 Nov 2011 | CNY | 7.035 | 7.035 | 6.88 | 6.9 | 6.9 | -0.14 (-1.99%) | 3,356,956 |
4 Nov 2011 | CNY | 6.895 | 7.085 | 6.8 | 7.04 | 7.04 | +0.22 (+3.23%) | 6,324,720 |
3 Nov 2011 | CNY | 6.75 | 6.975 | 6.75 | 6.82 | 6.82 | +0.075 (+1.11%) | 5,852,106 |
2 Nov 2011 | CNY | 6.645 | 6.75 | 6.47 | 6.745 | 6.745 | -0.005 (-0.07%) | 5,167,662 |
1 Nov 2011 | CNY | 6.785 | 6.815 | 6.66 | 6.75 | 6.75 | -0.065 (-0.95%) | 2,595,008 |
31 Oct 2011 | CNY | 6.74 | 6.82 | 6.68 | 6.815 | 6.815 | +0.09 (+1.34%) | 4,065,838 |
28 Oct 2011 | CNY | 6.68 | 6.775 | 6.64 | 6.725 | 6.725 | +0.095 (+1.43%) | 4,601,934 |
27 Oct 2011 | CNY | 6.695 | 6.74 | 6.59 | 6.63 | 6.63 | -0.075 (-1.12%) | 2,069,078 |
26 Oct 2011 | CNY | 6.64 | 6.765 | 6.6 | 6.705 | 6.705 | -0.005 (-0.07%) | 3,329,470 |
25 Oct 2011 | CNY | 6.65 | 6.765 | 6.455 | 6.71 | 6.71 | +0.11 (+1.67%) | 2,996,578 |
24 Oct 2011 | CNY | 6.485 | 6.605 | 6.445 | 6.6 | 6.6 | +0.155 (+2.40%) | 2,110,024 |
21 Oct 2011 | CNY | 6.95 | 7.005 | 6.41 | 6.445 | 6.445 | -0.54 (-7.73%) | 3,427,636 |
20 Oct 2011 | CNY | 7.175 | 7.205 | 6.985 | 6.985 | 6.985 | -0.23 (-3.19%) | 3,844,538 |
19 Oct 2011 | CNY | 7.13 | 7.26 | 7.13 | 7.215 | 7.215 | +0.025 (+0.35%) | 1,804,728 |
18 Oct 2011 | CNY | 7.165 | 7.3 | 7.105 | 7.19 | 7.19 | -0.085 (-1.17%) | 3,288,640 |
17 Oct 2011 | CNY | 7.3 | 7.33 | 7.19 | 7.275 | 7.275 | -0.025 (-0.34%) | 3,042,386 |
14 Oct 2011 | CNY | 7.225 | 7.315 | 7.155 | 7.3 | 7.3 | +0.045 (+0.62%) | 3,198,252 |