Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2011 | CNY | 6.09 | 6.14 | 6.01 | 6.11 | 6.11 | +0.02 (+0.33%) | 777,758 |
8 Nov 2011 | CNY | 6.12 | 6.19 | 6.05 | 6.09 | 6.09 | -0.07 (-1.14%) | 1,003,200 |
7 Nov 2011 | CNY | 6.2 | 6.25 | 6.12 | 6.16 | 6.16 | -0.06 (-0.96%) | 920,000 |
4 Nov 2011 | CNY | 6.21 | 6.3 | 6.16 | 6.22 | 6.22 | +0.04 (+0.65%) | 1,322,289 |
3 Nov 2011 | CNY | 6.2 | 6.26 | 6.12 | 6.18 | 6.18 | -0.04 (-0.64%) | 1,961,941 |
2 Nov 2011 | CNY | 6.03 | 6.38 | 5.99 | 6.22 | 6.22 | +0.14 (+2.30%) | 4,388,750 |
1 Nov 2011 | CNY | 5.81 | 6.19 | 5.81 | 6.08 | 6.08 | +0.15 (+2.53%) | 2,994,309 |
31 Oct 2011 | CNY | 5.92 | 5.95 | 5.87 | 5.93 | 5.93 | +0.01 (+0.17%) | 675,858 |
28 Oct 2011 | CNY | 5.97 | 6 | 5.91 | 5.92 | 5.92 | +0.03 (+0.51%) | 1,753,701 |
27 Oct 2011 | CNY | 6 | 6.05 | 5.82 | 5.89 | 5.89 | -0.09 (-1.51%) | 2,608,373 |
26 Oct 2011 | CNY | 5.77 | 6.04 | 5.71 | 5.98 | 5.98 | +0.22 (+3.82%) | 2,304,493 |
25 Oct 2011 | CNY | 5.7 | 5.84 | 5.65 | 5.76 | 5.76 | +0.06 (+1.05%) | 2,473,843 |
24 Oct 2011 | CNY | 5.62 | 5.77 | 5.51 | 5.7 | 5.7 | +0.08 (+1.42%) | 949,296 |
21 Oct 2011 | CNY | 5.74 | 5.78 | 5.59 | 5.62 | 5.62 | -0.13 (-2.26%) | 1,080,699 |
20 Oct 2011 | CNY | 6.1 | 6.1 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 2,420,611 |
19 Oct 2011 | CNY | 5.97 | 6.25 | 5.95 | 6.05 | 6.05 | +0.04 (+0.67%) | 2,372,706 |
18 Oct 2011 | CNY | 6.18 | 6.2 | 5.96 | 6.01 | 6.01 | -0.19 (-3.06%) | 1,256,874 |
17 Oct 2011 | CNY | 6.21 | 6.23 | 6.15 | 6.2 | 6.2 | -0.01 (-0.16%) | 762,071 |
14 Oct 2011 | CNY | 6.24 | 6.24 | 6.15 | 6.21 | 6.21 | -0.02 (-0.32%) | 581,061 |
13 Oct 2011 | CNY | 6.2 | 6.27 | 6.19 | 6.23 | 6.23 | 0.0 (0.0%) | 863,841 |
12 Oct 2011 | CNY | 6.15 | 6.28 | 6.05 | 6.23 | 6.23 | +0.09 (+1.47%) | 1,712,656 |
11 Oct 2011 | CNY | 6.22 | 6.29 | 6.03 | 6.14 | 6.14 | -0.03 (-0.49%) | 1,232,389 |
10 Oct 2011 | CNY | 6.25 | 6.25 | 6.1 | 6.17 | 6.17 | -0.02 (-0.32%) | 384,890 |
30 Sep 2011 | CNY | 6.31 | 6.38 | 6.12 | 6.19 | 6.19 | -0.12 (-1.90%) | 1,311,918 |
29 Sep 2011 | CNY | 6.41 | 6.5 | 6.25 | 6.31 | 6.31 | -0.18 (-2.77%) | 694,998 |
28 Sep 2011 | CNY | 6.55 | 6.56 | 6.32 | 6.49 | 6.49 | 0.0 (0.0%) | 963,189 |
27 Sep 2011 | CNY | 6.53 | 6.62 | 6.4 | 6.49 | 6.49 | -0.1 (-1.52%) | 1,351,500 |
26 Sep 2011 | CNY | 6.64 | 6.64 | 6.31 | 6.59 | 6.59 | -0.05 (-0.75%) | 2,660,384 |
23 Sep 2011 | CNY | 6.58 | 6.66 | 6.44 | 6.64 | 6.64 | -0.02 (-0.30%) | 1,884,535 |
22 Sep 2011 | CNY | 6.61 | 6.74 | 6.59 | 6.66 | 6.66 | +0.01 (+0.15%) | 3,023,760 |