Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2011 | CNY | 3.8402 | 3.9172 | 3.7988 | 3.8402 | 3.8402 | -0.024 (-0.61%) | 4,119,868 |
23 Dec 2011 | CNY | 3.8343 | 3.9645 | 3.787 | 3.8639 | 3.8639 | +0.018 (+0.46%) | 7,697,608 |
22 Dec 2011 | CNY | 3.8757 | 3.9112 | 3.7278 | 3.8462 | 3.8462 | -0.029 (-0.76%) | 8,352,468 |
21 Dec 2011 | CNY | 3.787 | 3.9349 | 3.787 | 3.8757 | 3.8757 | +0.065 (+1.71%) | 16,548,883 |
20 Dec 2011 | CNY | 3.6391 | 3.8225 | 3.6272 | 3.8107 | 3.8107 | +0.16 (+4.38%) | 12,278,331 |
19 Dec 2011 | CNY | 3.6627 | 3.6805 | 3.5562 | 3.6509 | 3.6509 | -0.047 (-1.28%) | 5,172,973 |
16 Dec 2011 | CNY | 3.5976 | 3.7041 | 3.574 | 3.6982 | 3.6982 | +0.101 (+2.80%) | 4,967,114 |
15 Dec 2011 | CNY | 3.7456 | 3.7752 | 3.5858 | 3.5976 | 3.5976 | -0.189 (-5.00%) | 6,721,491 |
14 Dec 2011 | CNY | 3.8935 | 3.9349 | 3.7692 | 3.787 | 3.787 | -0.101 (-2.59%) | 4,173,089 |
13 Dec 2011 | CNY | 4.071 | 4.071 | 3.8817 | 3.8876 | 3.8876 | -0.213 (-5.19%) | 5,969,201 |
12 Dec 2011 | CNY | 4.1953 | 4.2189 | 4.0651 | 4.1006 | 4.1006 | -0.106 (-2.53%) | 5,976,316 |
9 Dec 2011 | CNY | 4.3373 | 4.3728 | 4.2012 | 4.2071 | 4.2071 | -0.219 (-4.95%) | 10,563,147 |
8 Dec 2011 | CNY | 4.4083 | 4.5562 | 4.355 | 4.426 | 4.426 | -0.071 (-1.58%) | 13,317,220 |
7 Dec 2011 | CNY | 4.6509 | 4.787 | 4.4852 | 4.497 | 4.497 | -0.142 (-3.06%) | 21,406,459 |
6 Dec 2011 | CNY | 4.4675 | 4.6746 | 4.3136 | 4.6391 | 4.6391 | +0.113 (+2.49%) | 11,289,639 |
5 Dec 2011 | CNY | 4.503 | 4.6213 | 4.4379 | 4.5266 | 4.5266 | 0.0 (0.0%) | 5,895,796 |
2 Dec 2011 | CNY | 4.6154 | 4.645 | 4.5207 | 4.5266 | 4.5266 | -0.13 (-2.80%) | 4,477,436 |
1 Dec 2011 | CNY | 4.6982 | 4.787 | 4.6509 | 4.6568 | 4.6568 | +0.059 (+1.29%) | 7,677,448 |
30 Nov 2011 | CNY | 4.8225 | 4.8284 | 4.5503 | 4.5976 | 4.5976 | -0.231 (-4.78%) | 7,430,254 |
29 Nov 2011 | CNY | 4.6864 | 4.8402 | 4.6568 | 4.8284 | 4.8284 | +0.201 (+4.35%) | 10,805,858 |
28 Nov 2011 | CNY | 4.6213 | 4.6923 | 4.6154 | 4.6272 | 4.6272 | -0.041 (-0.89%) | 4,423,524 |
25 Nov 2011 | CNY | 4.6686 | 4.7219 | 4.6391 | 4.6686 | 4.6686 | 0.0 (0.0%) | 4,363,649 |
24 Nov 2011 | CNY | 4.6805 | 4.7219 | 4.6213 | 4.6686 | 4.6686 | -0.077 (-1.62%) | 6,596,766 |
23 Nov 2011 | CNY | 4.8343 | 4.8343 | 4.7396 | 4.7456 | 4.7456 | -0.053 (-1.11%) | 3,970,114 |
22 Nov 2011 | CNY | 4.7337 | 4.8166 | 4.7219 | 4.7988 | 4.7988 | -0.041 (-0.86%) | 4,981,815 |
21 Nov 2011 | CNY | 4.7811 | 4.858 | 4.7337 | 4.8402 | 4.8402 | +0.065 (+1.36%) | 5,185,415 |
18 Nov 2011 | CNY | 4.8639 | 4.8757 | 4.7633 | 4.7752 | 4.7752 | -0.136 (-2.77%) | 8,659,445 |
17 Nov 2011 | CNY | 4.9349 | 4.9823 | 4.8935 | 4.9112 | 4.9112 | -0.024 (-0.48%) | 5,529,372 |
16 Nov 2011 | CNY | 5.0888 | 5.1006 | 4.9112 | 4.9349 | 4.9349 | -0.16 (-3.14%) | 11,375,136 |
15 Nov 2011 | CNY | 5.0178 | 5.1302 | 4.9882 | 5.0947 | 5.0947 | +0.077 (+1.53%) | 10,473,927 |