Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2011 | CNY | 8.7077 | 8.9923 | 8.7077 | 8.8154 | 8.8154 | +0.146 (+1.69%) | 7,129,827 |
3 Nov 2011 | CNY | 8.6077 | 8.8923 | 8.5769 | 8.6692 | 8.6692 | +0.1 (+1.17%) | 10,250,146 |
2 Nov 2011 | CNY | 8.2923 | 8.5769 | 8.1923 | 8.5692 | 8.5692 | +0.108 (+1.27%) | 6,969,089 |
1 Nov 2011 | CNY | 8.4462 | 8.6 | 8.3539 | 8.4615 | 8.4615 | -0.015 (-0.18%) | 6,293,420 |
31 Oct 2011 | CNY | 8.3308 | 8.6923 | 8.3308 | 8.4769 | 8.4769 | +0.077 (+0.92%) | 6,408,515 |
28 Oct 2011 | CNY | 8.2846 | 8.5077 | 8.2692 | 8.4 | 8.4 | +0.246 (+3.02%) | 6,460,012 |
27 Oct 2011 | CNY | 8.2615 | 8.3308 | 8.1 | 8.1539 | 8.1539 | -0.077 (-0.93%) | 3,913,759 |
26 Oct 2011 | CNY | 8.0692 | 8.4231 | 8.0077 | 8.2308 | 8.2308 | +0.115 (+1.42%) | 7,718,270 |
25 Oct 2011 | CNY | 7.8769 | 8.1692 | 7.7923 | 8.1154 | 8.1154 | +0.238 (+3.03%) | 5,291,283 |
24 Oct 2011 | CNY | 7.6923 | 7.9615 | 7.6077 | 7.8769 | 7.8769 | +0.231 (+3.02%) | 4,249,908 |
21 Oct 2011 | CNY | 8.1385 | 8.1385 | 7.5385 | 7.6462 | 7.6462 | -0.554 (-6.75%) | 6,536,049 |
20 Oct 2011 | CNY | 8.4154 | 8.6462 | 8.1462 | 8.2 | 8.2 | -0.238 (-2.83%) | 8,365,787 |
19 Oct 2011 | CNY | 8.5769 | 8.7308 | 8.3462 | 8.4385 | 8.4385 | -0.123 (-1.44%) | 4,488,692 |
18 Oct 2011 | CNY | 8.6308 | 8.6923 | 8.5385 | 8.5615 | 8.5615 | -0.146 (-1.68%) | 6,165,507 |
17 Oct 2011 | CNY | 8.7385 | 8.8308 | 8.6308 | 8.7077 | 8.7077 | -0.008 (-0.09%) | 4,226,398 |
14 Oct 2011 | CNY | 8.8692 | 8.8769 | 8.6308 | 8.7154 | 8.7154 | -0.162 (-1.82%) | 4,629,363 |
13 Oct 2011 | CNY | 8.6923 | 9 | 8.6308 | 8.8769 | 8.8769 | +0.162 (+1.85%) | 7,180,305 |
12 Oct 2011 | CNY | 8.4077 | 8.7154 | 8.1539 | 8.7154 | 8.7154 | +0.323 (+3.85%) | 5,476,443 |
11 Oct 2011 | CNY | 8.6385 | 8.7231 | 8.2462 | 8.3923 | 8.3923 | +0.015 (+0.18%) | 3,813,795 |
10 Oct 2011 | CNY | 8.3462 | 8.4846 | 8.3308 | 8.3769 | 8.3769 | -0.023 (-0.28%) | 2,786,711 |
30 Sep 2011 | CNY | 8.4846 | 8.5539 | 8.1539 | 8.4 | 8.4 | -0.1 (-1.18%) | 4,603,515 |
29 Sep 2011 | CNY | 9.1 | 9.1 | 8.4615 | 8.5 | 8.5 | -0.623 (-6.83%) | 6,708,430 |
28 Sep 2011 | CNY | 9.4308 | 9.4462 | 9.1154 | 9.1231 | 9.1231 | -0.185 (-1.98%) | 3,385,938 |
27 Sep 2011 | CNY | 9.3846 | 9.4231 | 9.1923 | 9.3077 | 9.3077 | +0.038 (+0.42%) | 4,189,473 |
26 Sep 2011 | CNY | 9.5769 | 9.7077 | 9.1923 | 9.2692 | 9.2692 | -0.323 (-3.37%) | 5,253,622 |
23 Sep 2011 | CNY | 9.5385 | 9.7077 | 9.5154 | 9.5923 | 9.5923 | -0.2 (-2.04%) | 6,582,635 |
22 Sep 2011 | CNY | 10.0385 | 10.0846 | 9.7769 | 9.7923 | 9.7923 | -0.369 (-3.63%) | 6,839,075 |
21 Sep 2011 | CNY | 9.8462 | 10.2 | 9.7769 | 10.1615 | 10.1615 | +0.354 (+3.61%) | 9,508,261 |
20 Sep 2011 | CNY | 9.7769 | 9.9 | 9.7385 | 9.8077 | 9.8077 | +0.031 (+0.32%) | 2,771,047 |
19 Sep 2011 | CNY | 9.9615 | 9.9923 | 9.7692 | 9.7769 | 9.7769 | -0.308 (-3.05%) | 4,321,318 |