Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2011 | CNY | 5.172 | 5.2262 | 5.1584 | 5.1855 | 5.1855 | +0.013 (+0.26%) | 2,886,602 |
12 Oct 2011 | CNY | 4.9774 | 5.1991 | 4.9005 | 5.172 | 5.172 | +0.204 (+4.10%) | 4,308,569 |
11 Oct 2011 | CNY | 5.1584 | 5.1946 | 4.9321 | 4.9683 | 4.9683 | -0.054 (-1.08%) | 2,365,011 |
10 Oct 2011 | CNY | 5.0769 | 5.181 | 5.0045 | 5.0226 | 5.0226 | -0.041 (-0.81%) | 1,649,590 |
30 Sep 2011 | CNY | 5.0136 | 5.0769 | 4.9457 | 5.0634 | 5.0634 | +0.068 (+1.36%) | 2,672,933 |
29 Sep 2011 | CNY | 5.3167 | 5.3665 | 4.9231 | 4.9955 | 4.9955 | -0.371 (-6.91%) | 4,380,737 |
28 Sep 2011 | CNY | 5.6109 | 5.6109 | 5.362 | 5.3665 | 5.3665 | -0.181 (-3.26%) | 4,105,260 |
27 Sep 2011 | CNY | 5.5701 | 5.5973 | 5.4842 | 5.5475 | 5.5475 | +0.063 (+1.15%) | 2,779,923 |
26 Sep 2011 | CNY | 5.5928 | 5.6335 | 5.4842 | 5.4842 | 5.4842 | -0.109 (-1.94%) | 3,499,059 |
23 Sep 2011 | CNY | 5.5701 | 5.6923 | 5.552 | 5.5928 | 5.5928 | -0.104 (-1.83%) | 4,005,987 |
22 Sep 2011 | CNY | 5.8054 | 5.8733 | 5.6923 | 5.6968 | 5.6968 | -0.172 (-2.93%) | 5,403,178 |
21 Sep 2011 | CNY | 5.6561 | 5.9005 | 5.6471 | 5.8688 | 5.8688 | +0.204 (+3.59%) | 7,774,751 |
20 Sep 2011 | CNY | 5.543 | 5.6787 | 5.5294 | 5.6652 | 5.6652 | +0.072 (+1.29%) | 3,084,983 |
19 Sep 2011 | CNY | 5.638 | 5.6968 | 5.5882 | 5.5928 | 5.5928 | -0.054 (-0.96%) | 3,726,669 |
16 Sep 2011 | CNY | 5.629 | 5.7511 | 5.6018 | 5.6471 | 5.6471 | +0.05 (+0.89%) | 3,285,949 |
15 Sep 2011 | CNY | 5.6199 | 5.6833 | 5.5882 | 5.5973 | 5.5973 | 0.0 (0.0%) | 2,520,162 |
14 Sep 2011 | CNY | 5.6109 | 5.6109 | 5.4751 | 5.5973 | 5.5973 | +0.077 (+1.39%) | 2,526,113 |
13 Sep 2011 | CNY | 5.5294 | 5.5747 | 5.4977 | 5.5204 | 5.5204 | -0.118 (-2.09%) | 1,933,047 |
9 Sep 2011 | CNY | 5.6335 | 5.6878 | 5.5656 | 5.638 | 5.638 | +0.004 (+0.08%) | 2,343,435 |
8 Sep 2011 | CNY | 5.7511 | 5.8009 | 5.6335 | 5.6335 | 5.6335 | -0.086 (-1.50%) | 3,717,129 |
7 Sep 2011 | CNY | 5.6516 | 5.7376 | 5.5701 | 5.7195 | 5.7195 | +0.154 (+2.77%) | 3,271,750 |
6 Sep 2011 | CNY | 5.5656 | 5.6652 | 5.5475 | 5.5656 | 5.5656 | -0.045 (-0.81%) | 2,589,737 |
5 Sep 2011 | CNY | 5.6968 | 5.6968 | 5.5792 | 5.6109 | 5.6109 | -0.131 (-2.28%) | 2,382,377 |
2 Sep 2011 | CNY | 5.7873 | 5.8371 | 5.7059 | 5.7421 | 5.7421 | -0.081 (-1.40%) | 2,364,896 |
1 Sep 2011 | CNY | 5.8778 | 5.914 | 5.7828 | 5.8235 | 5.8235 | -0.036 (-0.62%) | 2,501,202 |
31 Aug 2011 | CNY | 5.8643 | 5.9457 | 5.7828 | 5.8597 | 5.8597 | -0.041 (-0.69%) | 4,253,803 |
30 Aug 2011 | CNY | 6.0091 | 6.0407 | 5.8733 | 5.9005 | 5.9005 | -0.036 (-0.61%) | 4,801,554 |
29 Aug 2011 | CNY | 6.0272 | 6.0543 | 5.9276 | 5.9367 | 5.9367 | -0.14 (-2.31%) | 5,056,992 |
26 Aug 2011 | CNY | 6.0045 | 6.1358 | 5.9864 | 6.0769 | 6.0769 | +0.05 (+0.82%) | 5,675,098 |
25 Aug 2011 | CNY | 5.8824 | 6.0634 | 5.8371 | 6.0272 | 6.0272 | +0.163 (+2.78%) | 5,957,278 |