Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2011 | CNY | 4.7692 | 4.8077 | 4.6769 | 4.7231 | 4.7231 | -0.108 (-2.23%) | 8,520,203 |
28 Sep 2011 | CNY | 4.9231 | 4.9615 | 4.8 | 4.8308 | 4.8308 | -0.069 (-1.41%) | 7,678,048 |
27 Sep 2011 | CNY | 4.9385 | 4.9615 | 4.8615 | 4.9 | 4.9 | +0.008 (+0.16%) | 5,881,567 |
26 Sep 2011 | CNY | 4.9231 | 4.9923 | 4.8692 | 4.8923 | 4.8923 | -0.077 (-1.55%) | 5,719,368 |
23 Sep 2011 | CNY | 4.8923 | 5.0077 | 4.8539 | 4.9692 | 4.9692 | -0.023 (-0.46%) | 7,931,475 |
22 Sep 2011 | CNY | 5.1539 | 5.1615 | 4.9692 | 4.9923 | 4.9923 | -0.192 (-3.71%) | 10,591,094 |
21 Sep 2011 | CNY | 5 | 5.2 | 5 | 5.1846 | 5.1846 | +0.162 (+3.22%) | 12,456,631 |
20 Sep 2011 | CNY | 4.9539 | 5.0539 | 4.9308 | 5.0231 | 5.0231 | +0.062 (+1.24%) | 5,872,266 |
19 Sep 2011 | CNY | 5.0615 | 5.0615 | 4.9539 | 4.9615 | 4.9615 | -0.139 (-2.72%) | 6,443,756 |
16 Sep 2011 | CNY | 5.1385 | 5.1615 | 5.0846 | 5.1 | 5.1 | -0.008 (-0.15%) | 5,530,743 |
15 Sep 2011 | CNY | 5.1154 | 5.1615 | 5.0846 | 5.1077 | 5.1077 | 0.0 (0.0%) | 8,279,754 |
14 Sep 2011 | CNY | 5.0077 | 5.1154 | 4.9615 | 5.1077 | 5.1077 | +0.108 (+2.15%) | 7,675,694 |
13 Sep 2011 | CNY | 5.0308 | 5.0308 | 4.9231 | 5 | 5 | -0.085 (-1.66%) | 6,500,533 |
9 Sep 2011 | CNY | 5.0615 | 5.1615 | 5.0077 | 5.0846 | 5.0846 | +0.015 (+0.30%) | 9,081,818 |
8 Sep 2011 | CNY | 5.1462 | 5.2154 | 5.0539 | 5.0692 | 5.0692 | +0.061 (+1.23%) | 15,470,492 |
6 Sep 2011 | CNY | 5.0692 | 5.0923 | 4.9539 | 5.0077 | 5.0077 | -0.108 (-2.11%) | 12,766,374 |
5 Sep 2011 | CNY | 5.2462 | 5.2692 | 5.0692 | 5.1154 | 5.1154 | -0.208 (-3.90%) | 15,653,584 |
2 Sep 2011 | CNY | 5.4462 | 5.4462 | 5.2615 | 5.3231 | 5.3231 | -0.085 (-1.56%) | 9,069,504 |
1 Sep 2011 | CNY | 5.5 | 5.5154 | 5.3769 | 5.4077 | 5.4077 | -0.061 (-1.12%) | 9,046,700 |
31 Aug 2011 | CNY | 5.4692 | 5.5154 | 5.3462 | 5.4692 | 5.4692 | +0.015 (+0.28%) | 10,526,656 |
30 Aug 2011 | CNY | 5.5308 | 5.6923 | 5.4385 | 5.4539 | 5.4539 | -0.023 (-0.42%) | 16,675,337 |
29 Aug 2011 | CNY | 5.5539 | 5.5615 | 5.4462 | 5.4769 | 5.4769 | -0.115 (-2.06%) | 10,816,638 |
26 Aug 2011 | CNY | 5.5385 | 5.6462 | 5.5231 | 5.5923 | 5.5923 | +0.015 (+0.28%) | 11,436,958 |
25 Aug 2011 | CNY | 5.4077 | 5.5923 | 5.4 | 5.5769 | 5.5769 | +0.177 (+3.28%) | 15,839,478 |
24 Aug 2011 | CNY | 5.4385 | 5.5077 | 5.3769 | 5.4 | 5.4 | 0.0 (0.0%) | 9,824,049 |
23 Aug 2011 | CNY | 5.3615 | 5.4077 | 5.3077 | 5.4 | 5.4 | +0.069 (+1.30%) | 8,273,627 |
22 Aug 2011 | CNY | 5.3231 | 5.4 | 5.2923 | 5.3308 | 5.3308 | +0.023 (+0.44%) | 11,193,465 |
19 Aug 2011 | CNY | 5.2462 | 5.3385 | 5.2154 | 5.3077 | 5.3077 | -0.1 (-1.85%) | 15,505,023 |
18 Aug 2011 | CNY | 5.5923 | 5.5923 | 5.3923 | 5.4077 | 5.4077 | -0.154 (-2.77%) | 16,324,075 |
17 Aug 2011 | CNY | 5.5615 | 5.7077 | 5.5539 | 5.5615 | 5.5615 | 0.0 (0.0%) | 17,637,730 |