Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2011 | CNY | 6.32 | 6.44 | 6.25 | 6.34 | 6.34 | -0.06 (-0.94%) | 4,720,071 |
28 Oct 2011 | CNY | 6.15 | 6.43 | 6.1 | 6.4 | 6.4 | +0.3 (+4.92%) | 13,651,121 |
27 Oct 2011 | CNY | 6.05 | 6.13 | 6.02 | 6.1 | 6.1 | 0.0 (0.0%) | 3,433,687 |
26 Oct 2011 | CNY | 5.86 | 6.11 | 5.83 | 6.1 | 6.1 | +0.18 (+3.04%) | 6,265,705 |
25 Oct 2011 | CNY | 5.8 | 6.01 | 5.78 | 5.92 | 5.92 | +0.08 (+1.37%) | 4,087,415 |
24 Oct 2011 | CNY | 5.68 | 5.86 | 5.68 | 5.84 | 5.84 | +0.1 (+1.74%) | 2,102,793 |
21 Oct 2011 | CNY | 5.75 | 5.82 | 5.71 | 5.74 | 5.74 | -0.01 (-0.17%) | 1,354,662 |
20 Oct 2011 | CNY | 5.88 | 5.88 | 5.7 | 5.75 | 5.75 | -0.15 (-2.54%) | 2,853,741 |
19 Oct 2011 | CNY | 5.9 | 5.98 | 5.83 | 5.9 | 5.9 | 0.0 (0.0%) | 2,305,811 |
18 Oct 2011 | CNY | 6.21 | 6.21 | 5.88 | 5.9 | 5.9 | -0.33 (-5.30%) | 4,254,096 |
17 Oct 2011 | CNY | 6.21 | 6.27 | 6.15 | 6.23 | 6.23 | +0.03 (+0.48%) | 2,900,003 |
14 Oct 2011 | CNY | 6.4 | 6.4 | 6.16 | 6.2 | 6.2 | -0.22 (-3.43%) | 5,815,093 |
13 Oct 2011 | CNY | 6.45 | 6.64 | 6.39 | 6.42 | 6.42 | -0.2 (-3.02%) | 20,924,076 |
12 Oct 2011 | CNY | 6.02 | 6.67 | 5.92 | 6.62 | 6.62 | +0.56 (+9.24%) | 18,472,725 |
10 Oct 2011 | CNY | 5.8 | 6.3 | 5.73 | 6.06 | 6.06 | +0.26 (+4.48%) | 3,607,384 |
30 Sep 2011 | CNY | 5.96 | 5.99 | 5.7 | 5.8 | 5.8 | -0.15 (-2.52%) | 9,828,545 |
29 Sep 2011 | CNY | 6.18 | 6.22 | 5.86 | 5.95 | 5.95 | -0.25 (-4.03%) | 4,177,875 |
28 Sep 2011 | CNY | 6.3 | 6.33 | 6.07 | 6.2 | 6.2 | -0.07 (-1.12%) | 2,354,365 |
27 Sep 2011 | CNY | 6.22 | 6.38 | 6.17 | 6.27 | 6.27 | +0.05 (+0.80%) | 1,998,262 |
26 Sep 2011 | CNY | 6.41 | 6.45 | 6.21 | 6.22 | 6.22 | -0.21 (-3.27%) | 7,194,897 |
23 Sep 2011 | CNY | 6.3 | 6.49 | 6.25 | 6.43 | 6.43 | +0.04 (+0.63%) | 3,870,516 |
22 Sep 2011 | CNY | 6.41 | 6.58 | 6.35 | 6.39 | 6.39 | -0.14 (-2.14%) | 3,582,668 |
21 Sep 2011 | CNY | 6.17 | 6.58 | 6.13 | 6.53 | 6.53 | +0.34 (+5.49%) | 7,120,320 |
20 Sep 2011 | CNY | 6.09 | 6.25 | 6.06 | 6.19 | 6.19 | +0.08 (+1.31%) | 3,448,600 |
19 Sep 2011 | CNY | 6.35 | 6.35 | 6.11 | 6.11 | 6.11 | -0.35 (-5.42%) | 5,442,576 |
16 Sep 2011 | CNY | 6.5 | 6.63 | 6.45 | 6.46 | 6.46 | -0.12 (-1.82%) | 11,218,338 |
15 Sep 2011 | CNY | 6.35 | 6.65 | 6.3 | 6.58 | 6.58 | +0.24 (+3.79%) | 6,072,816 |
14 Sep 2011 | CNY | 6.28 | 6.36 | 6.16 | 6.34 | 6.34 | +0.03 (+0.48%) | 2,790,817 |
13 Sep 2011 | CNY | 6.29 | 6.39 | 6.17 | 6.31 | 6.31 | -0.06 (-0.94%) | 2,632,227 |
9 Sep 2011 | CNY | 6.27 | 6.39 | 6.23 | 6.37 | 6.37 | +0.07 (+1.11%) | 5,255,974 |