Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2011 | CNY | 4.2875 | 4.3425 | 4.1775 | 4.1975 | 4.1975 | -0.04 (-0.94%) | 6,952,124 |
20 Dec 2011 | CNY | 4.19 | 4.3475 | 4.1275 | 4.2375 | 4.2375 | +0.035 (+0.83%) | 6,294,572 |
19 Dec 2011 | CNY | 4.175 | 4.22 | 4.0125 | 4.2025 | 4.2025 | -0.05 (-1.18%) | 5,636,356 |
16 Dec 2011 | CNY | 4.125 | 4.255 | 4.1 | 4.2525 | 4.2525 | +0.142 (+3.47%) | 4,763,092 |
15 Dec 2011 | CNY | 4.3125 | 4.3275 | 4.1 | 4.11 | 4.11 | -0.203 (-4.70%) | 7,689,336 |
14 Dec 2011 | CNY | 4.325 | 4.3975 | 4.3 | 4.3125 | 4.3125 | -0.06 (-1.37%) | 5,126,420 |
13 Dec 2011 | CNY | 4.8 | 4.8 | 4.355 | 4.3725 | 4.3725 | -0.45 (-9.33%) | 10,849,896 |
12 Dec 2011 | CNY | 5.1125 | 5.115 | 4.8 | 4.8225 | 4.8225 | -0.292 (-5.72%) | 6,743,900 |
9 Dec 2011 | CNY | 5.0475 | 5.2125 | 5.0075 | 5.115 | 5.115 | +0.02 (+0.39%) | 5,045,400 |
8 Dec 2011 | CNY | 5.0575 | 5.125 | 4.9375 | 5.095 | 5.095 | +0.068 (+1.34%) | 4,917,432 |
7 Dec 2011 | CNY | 4.9825 | 5.06 | 4.9525 | 5.0275 | 5.0275 | +0.065 (+1.31%) | 4,558,948 |
6 Dec 2011 | CNY | 5 | 5.025 | 4.9025 | 4.9625 | 4.9625 | -0.105 (-2.07%) | 7,089,548 |
5 Dec 2011 | CNY | 5.225 | 5.235 | 4.88 | 5.0675 | 5.0675 | -0.17 (-3.25%) | 10,021,384 |
2 Dec 2011 | CNY | 5.4975 | 5.515 | 5.2 | 5.2375 | 5.2375 | -0.278 (-5.03%) | 7,284,224 |
1 Dec 2011 | CNY | 5.6125 | 5.6475 | 5.4825 | 5.515 | 5.515 | +0.087 (+1.61%) | 7,904,916 |
30 Nov 2011 | CNY | 5.755 | 5.81 | 5.4225 | 5.4275 | 5.4275 | -0.375 (-6.46%) | 7,018,872 |
29 Nov 2011 | CNY | 5.7775 | 5.8175 | 5.7025 | 5.8025 | 5.8025 | +0.072 (+1.27%) | 6,196,740 |
28 Nov 2011 | CNY | 5.81 | 5.9975 | 5.7075 | 5.73 | 5.73 | -0.245 (-4.10%) | 6,681,028 |
25 Nov 2011 | CNY | 5.94 | 6.0325 | 5.8975 | 5.975 | 5.975 | +0.007 (+0.13%) | 4,807,580 |
24 Nov 2011 | CNY | 5.8625 | 5.99 | 5.8025 | 5.9675 | 5.9675 | +0.048 (+0.80%) | 5,846,796 |
23 Nov 2011 | CNY | 5.89 | 5.9875 | 5.89 | 5.92 | 5.92 | +0.025 (+0.42%) | 4,471,420 |
22 Nov 2011 | CNY | 5.9 | 5.98 | 5.8275 | 5.895 | 5.895 | -0.062 (-1.05%) | 4,660,584 |
21 Nov 2011 | CNY | 5.9325 | 6.07 | 5.88 | 5.9575 | 5.9575 | -0.055 (-0.91%) | 6,761,336 |
18 Nov 2011 | CNY | 6.295 | 6.325 | 6.0025 | 6.0125 | 6.0125 | -0.345 (-5.43%) | 12,700,796 |
17 Nov 2011 | CNY | 6.33 | 6.4475 | 6.25 | 6.3575 | 6.3575 | +0.028 (+0.43%) | 8,782,000 |
16 Nov 2011 | CNY | 6.4325 | 6.5125 | 6.3125 | 6.33 | 6.33 | -0.102 (-1.59%) | 13,581,604 |
15 Nov 2011 | CNY | 6.415 | 6.4625 | 6.375 | 6.4325 | 6.4325 | -0.04 (-0.62%) | 10,775,852 |
14 Nov 2011 | CNY | 6.3725 | 6.55 | 6.345 | 6.4725 | 6.4725 | +0.142 (+2.25%) | 17,383,964 |
11 Nov 2011 | CNY | 6.3875 | 6.4375 | 6.2775 | 6.33 | 6.33 | -0.062 (-0.98%) | 13,604,164 |
10 Nov 2011 | CNY | 6.57 | 6.57 | 6.3525 | 6.3925 | 6.3925 | -0.258 (-3.87%) | 29,364,796 |