Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2011 | CNY | 4.4375 | 4.4375 | 4.0125 | 4.2125 | 4.2125 | -0.244 (-5.47%) | 9,650,937 |
21 Dec 2011 | CNY | 4.6125 | 4.6688 | 4.4375 | 4.4563 | 4.4563 | -0.125 (-2.73%) | 4,089,417 |
20 Dec 2011 | CNY | 4.5875 | 4.6563 | 4.575 | 4.5813 | 4.5813 | -0.031 (-0.68%) | 3,312,227 |
19 Dec 2011 | CNY | 4.7063 | 4.7063 | 4.4813 | 4.6125 | 4.6125 | -0.113 (-2.38%) | 5,204,102 |
16 Dec 2011 | CNY | 4.5625 | 4.7313 | 4.5313 | 4.725 | 4.725 | +0.138 (+3.00%) | 5,483,987 |
15 Dec 2011 | CNY | 4.675 | 4.675 | 4.4813 | 4.5875 | 4.5875 | -0.119 (-2.52%) | 7,122,614 |
14 Dec 2011 | CNY | 4.9438 | 5 | 4.675 | 4.7063 | 4.7063 | -0.281 (-5.64%) | 6,155,899 |
13 Dec 2011 | CNY | 5.1125 | 5.15 | 4.9875 | 4.9875 | 4.9875 | -0.175 (-3.39%) | 6,139,692 |
12 Dec 2011 | CNY | 5.2188 | 5.2438 | 5.1563 | 5.1625 | 5.1625 | -0.037 (-0.72%) | 2,596,644 |
9 Dec 2011 | CNY | 5.2 | 5.275 | 5.1938 | 5.2 | 5.2 | -0.062 (-1.19%) | 2,454,054 |
8 Dec 2011 | CNY | 5.3188 | 5.3438 | 5.1875 | 5.2625 | 5.2625 | -0.056 (-1.06%) | 4,213,788 |
7 Dec 2011 | CNY | 5.25 | 5.3438 | 5.2 | 5.3188 | 5.3188 | +0.081 (+1.55%) | 4,911,163 |
6 Dec 2011 | CNY | 5.1813 | 5.2688 | 5.1375 | 5.2375 | 5.2375 | +0.05 (+0.96%) | 3,955,156 |
5 Dec 2011 | CNY | 5.3375 | 5.3625 | 5.1625 | 5.1875 | 5.1875 | -0.138 (-2.58%) | 4,422,132 |
2 Dec 2011 | CNY | 5.375 | 5.4625 | 5.3063 | 5.325 | 5.325 | -0.144 (-2.63%) | 5,081,124 |
1 Dec 2011 | CNY | 5.4938 | 5.6063 | 5.4188 | 5.4688 | 5.4688 | +0.106 (+1.98%) | 9,675,576 |
30 Nov 2011 | CNY | 5.65 | 5.6938 | 5.2 | 5.3625 | 5.3625 | -0.287 (-5.09%) | 8,713,374 |
29 Nov 2011 | CNY | 5.6563 | 5.675 | 5.5875 | 5.65 | 5.65 | +0.069 (+1.23%) | 5,127,600 |
28 Nov 2011 | CNY | 5.6438 | 5.6875 | 5.55 | 5.5813 | 5.5813 | -0.069 (-1.22%) | 3,903,606 |
25 Nov 2011 | CNY | 5.7 | 5.725 | 5.625 | 5.65 | 5.65 | -0.05 (-0.88%) | 4,209,670 |
24 Nov 2011 | CNY | 5.675 | 5.7438 | 5.6 | 5.7 | 5.7 | -0.062 (-1.08%) | 6,303,052 |
23 Nov 2011 | CNY | 5.6563 | 5.8438 | 5.5875 | 5.7625 | 5.7625 | +0.138 (+2.44%) | 9,465,888 |
21 Nov 2011 | CNY | 5.575 | 5.65 | 5.5625 | 5.625 | 5.625 | +0.05 (+0.90%) | 6,006,689 |
18 Nov 2011 | CNY | 5.7188 | 5.7188 | 5.5688 | 5.575 | 5.575 | -0.138 (-2.41%) | 8,314,784 |
17 Nov 2011 | CNY | 5.7813 | 5.8438 | 5.6875 | 5.7125 | 5.7125 | -0.087 (-1.51%) | 9,704,790 |
16 Nov 2011 | CNY | 6.0438 | 6.0438 | 5.8 | 5.8 | 5.8 | -0.244 (-4.03%) | 15,802,800 |
15 Nov 2011 | CNY | 6.05 | 6.1125 | 6.0063 | 6.0438 | 6.0438 | -0.006 (-0.10%) | 9,194,345 |
14 Nov 2011 | CNY | 5.925 | 6.0875 | 5.8938 | 6.05 | 6.05 | +0.175 (+2.98%) | 12,308,721 |
11 Nov 2011 | CNY | 5.9313 | 5.9563 | 5.8438 | 5.875 | 5.875 | -0.013 (-0.21%) | 6,826,952 |
10 Nov 2011 | CNY | 6 | 6.05 | 5.875 | 5.8875 | 5.8875 | -0.2 (-3.29%) | 10,593,139 |