Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2011 | CNY | 3.497 | 3.5562 | 3.4556 | 3.503 | 3.503 | +0.006 (+0.17%) | 3,307,678 |
16 Nov 2011 | CNY | 3.6036 | 3.6095 | 3.4852 | 3.497 | 3.497 | -0.101 (-2.80%) | 5,434,384 |
15 Nov 2011 | CNY | 3.5621 | 3.5976 | 3.5503 | 3.5976 | 3.5976 | +0.035 (+1.00%) | 4,422,691 |
14 Nov 2011 | CNY | 3.5325 | 3.5681 | 3.5207 | 3.5621 | 3.5621 | +0.071 (+2.03%) | 3,954,721 |
11 Nov 2011 | CNY | 3.5207 | 3.5444 | 3.4734 | 3.4911 | 3.4911 | +0.006 (+0.17%) | 2,718,199 |
10 Nov 2011 | CNY | 3.5089 | 3.5444 | 3.4734 | 3.4852 | 3.4852 | -0.083 (-2.32%) | 2,962,112 |
9 Nov 2011 | CNY | 3.503 | 3.574 | 3.4852 | 3.5681 | 3.5681 | +0.065 (+1.86%) | 4,164,158 |
8 Nov 2011 | CNY | 3.5444 | 3.5621 | 3.497 | 3.503 | 3.503 | -0.029 (-0.84%) | 3,221,863 |
7 Nov 2011 | CNY | 3.5503 | 3.5681 | 3.5207 | 3.5325 | 3.5325 | -0.012 (-0.34%) | 3,157,279 |
4 Nov 2011 | CNY | 3.5681 | 3.5799 | 3.5207 | 3.5444 | 3.5444 | -0.006 (-0.17%) | 4,605,179 |
3 Nov 2011 | CNY | 3.5325 | 3.5976 | 3.5148 | 3.5503 | 3.5503 | -0.006 (-0.17%) | 8,321,215 |
2 Nov 2011 | CNY | 3.4438 | 3.645 | 3.4379 | 3.5562 | 3.5562 | +0.059 (+1.69%) | 12,248,548 |
1 Nov 2011 | CNY | 3.4675 | 3.5148 | 3.432 | 3.497 | 3.497 | +0.024 (+0.68%) | 5,961,721 |
31 Oct 2011 | CNY | 3.4911 | 3.497 | 3.4379 | 3.4734 | 3.4734 | -0.03 (-0.84%) | 3,277,751 |
28 Oct 2011 | CNY | 3.503 | 3.5385 | 3.3965 | 3.503 | 3.503 | +0.024 (+0.68%) | 11,848,574 |
27 Oct 2011 | CNY | 3.5562 | 3.6627 | 3.4675 | 3.4793 | 3.4793 | +0.148 (+4.44%) | 19,308,089 |
26 Oct 2011 | CNY | 3.2899 | 3.361 | 3.2899 | 3.3314 | 3.3314 | +0.018 (+0.54%) | 2,679,464 |
25 Oct 2011 | CNY | 3.2426 | 3.3254 | 3.2308 | 3.3136 | 3.3136 | +0.065 (+2.00%) | 2,916,742 |
24 Oct 2011 | CNY | 3.2249 | 3.2544 | 3.1657 | 3.2485 | 3.2485 | +0.03 (+0.92%) | 1,741,396 |
21 Oct 2011 | CNY | 3.2544 | 3.2781 | 3.1953 | 3.2189 | 3.2189 | -0.035 (-1.09%) | 1,584,797 |
20 Oct 2011 | CNY | 3.3728 | 3.4024 | 3.2249 | 3.2544 | 3.2544 | -0.148 (-4.35%) | 2,803,946 |
19 Oct 2011 | CNY | 3.4379 | 3.4497 | 3.3905 | 3.4024 | 3.4024 | -0.024 (-0.69%) | 1,510,097 |
18 Oct 2011 | CNY | 3.4793 | 3.4793 | 3.4083 | 3.426 | 3.426 | -0.065 (-1.86%) | 1,686,031 |
17 Oct 2011 | CNY | 3.5207 | 3.5266 | 3.4615 | 3.4911 | 3.4911 | -0.006 (-0.17%) | 1,798,543 |
14 Oct 2011 | CNY | 3.4734 | 3.503 | 3.4497 | 3.497 | 3.497 | -0.006 (-0.17%) | 1,768,142 |
13 Oct 2011 | CNY | 3.4379 | 3.5089 | 3.432 | 3.503 | 3.503 | +0.042 (+1.20%) | 2,631,598 |
12 Oct 2011 | CNY | 3.3846 | 3.4793 | 3.3373 | 3.4615 | 3.4615 | +0.095 (+2.81%) | 2,858,744 |
11 Oct 2011 | CNY | 3.4556 | 3.4615 | 3.3491 | 3.3669 | 3.3669 | 0.0 (0.0%) | 2,537,839 |
10 Oct 2011 | CNY | 3.3728 | 3.4083 | 3.3314 | 3.3669 | 3.3669 | 0.0 (0.0%) | 1,896,972 |
30 Sep 2011 | CNY | 3.4142 | 3.4379 | 3.3254 | 3.3669 | 3.3669 | -0.024 (-0.70%) | 2,708,486 |