Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2011 | CNY | 6.88 | 6.94 | 6.67 | 6.71 | 6.71 | -0.17 (-2.47%) | 1,072,396 |
27 Sep 2011 | CNY | 7.08 | 7.09 | 6.83 | 6.88 | 6.88 | -0.12 (-1.71%) | 2,164,243 |
26 Sep 2011 | CNY | 7.08 | 7.18 | 6.98 | 7 | 7 | -0.09 (-1.27%) | 971,499 |
23 Sep 2011 | CNY | 7.1 | 7.24 | 6.96 | 7.09 | 7.09 | -0.1 (-1.39%) | 2,719,905 |
22 Sep 2011 | CNY | 7.49 | 7.5 | 7.18 | 7.19 | 7.19 | -0.37 (-4.89%) | 3,531,738 |
21 Sep 2011 | CNY | 7.37 | 7.58 | 7.32 | 7.56 | 7.56 | +0.14 (+1.89%) | 1,634,489 |
20 Sep 2011 | CNY | 7.42 | 7.47 | 7.3 | 7.42 | 7.42 | -0.02 (-0.27%) | 1,319,247 |
19 Sep 2011 | CNY | 7.52 | 7.68 | 7.2 | 7.44 | 7.44 | -0.13 (-1.72%) | 3,508,899 |
16 Sep 2011 | CNY | 7.56 | 7.65 | 7.53 | 7.57 | 7.57 | +0.01 (+0.13%) | 1,138,613 |
15 Sep 2011 | CNY | 7.59 | 7.65 | 7.54 | 7.56 | 7.56 | -0.03 (-0.40%) | 999,002 |
14 Sep 2011 | CNY | 7.5 | 7.71 | 7.45 | 7.59 | 7.59 | +0.09 (+1.20%) | 1,841,983 |
13 Sep 2011 | CNY | 7.45 | 7.58 | 7.14 | 7.5 | 7.5 | +0.02 (+0.27%) | 2,374,425 |
9 Sep 2011 | CNY | 7.47 | 7.6 | 7.43 | 7.48 | 7.48 | +0.01 (+0.13%) | 822,182 |
8 Sep 2011 | CNY | 7.65 | 7.67 | 7.44 | 7.47 | 7.47 | -0.18 (-2.35%) | 1,245,168 |
7 Sep 2011 | CNY | 7.59 | 7.66 | 7.49 | 7.65 | 7.65 | +0.17 (+2.27%) | 1,213,485 |
6 Sep 2011 | CNY | 7.41 | 7.53 | 7.41 | 7.48 | 7.48 | +0.02 (+0.27%) | 756,233 |
5 Sep 2011 | CNY | 7.7 | 7.7 | 7.42 | 7.46 | 7.46 | -0.26 (-3.37%) | 1,792,456 |
2 Sep 2011 | CNY | 7.92 | 7.95 | 7.6 | 7.72 | 7.72 | -0.17 (-2.15%) | 2,000,999 |
1 Sep 2011 | CNY | 8.13 | 8.13 | 7.86 | 7.89 | 7.89 | -0.21 (-2.59%) | 2,659,598 |
31 Aug 2011 | CNY | 7.94 | 8.15 | 7.86 | 8.1 | 8.1 | +0.07 (+0.87%) | 5,871,827 |
30 Aug 2011 | CNY | 7.99 | 8.14 | 7.92 | 8.03 | 8.03 | +0.03 (+0.38%) | 7,450,580 |
29 Aug 2011 | CNY | 7.75 | 8.05 | 7.66 | 8 | 8 | +0.25 (+3.23%) | 11,764,667 |
26 Aug 2011 | CNY | 7.69 | 7.78 | 7.67 | 7.75 | 7.75 | 0.0 (0.0%) | 1,898,758 |
25 Aug 2011 | CNY | 7.63 | 7.77 | 7.47 | 7.75 | 7.75 | +0.13 (+1.71%) | 3,124,646 |
24 Aug 2011 | CNY | 7.65 | 7.75 | 7.58 | 7.62 | 7.62 | -0.06 (-0.78%) | 1,836,622 |
23 Aug 2011 | CNY | 7.51 | 7.75 | 7.5 | 7.68 | 7.68 | +0.2 (+2.67%) | 2,208,122 |
22 Aug 2011 | CNY | 7.59 | 7.66 | 7.47 | 7.48 | 7.48 | -0.15 (-1.97%) | 1,218,280 |
19 Aug 2011 | CNY | 7.38 | 7.65 | 7.31 | 7.63 | 7.63 | +0.15 (+2.01%) | 2,141,098 |
18 Aug 2011 | CNY | 7.82 | 7.85 | 7.46 | 7.48 | 7.48 | -0.3 (-3.86%) | 3,294,001 |
17 Aug 2011 | CNY | 7.82 | 7.92 | 7.73 | 7.78 | 7.78 | -0.12 (-1.52%) | 3,517,746 |