Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2011 | CNY | 8.69 | 8.74 | 8.5 | 8.6 | 8.6 | -0.04 (-0.46%) | 5,892,640 |
29 Sep 2011 | CNY | 8.89 | 8.9 | 8.61 | 8.64 | 8.64 | -0.36 (-4%) | 9,983,472 |
28 Sep 2011 | CNY | 9.29 | 9.34 | 8.98 | 9 | 9 | -0.23 (-2.49%) | 9,541,185 |
27 Sep 2011 | CNY | 9.37 | 9.38 | 9.17 | 9.23 | 9.23 | +0.03 (+0.33%) | 6,893,654 |
26 Sep 2011 | CNY | 9.33 | 9.44 | 9.18 | 9.2 | 9.2 | -0.2 (-2.13%) | 9,304,536 |
23 Sep 2011 | CNY | 9.43 | 9.55 | 9.31 | 9.4 | 9.4 | -0.21 (-2.19%) | 14,295,837 |
22 Sep 2011 | CNY | 9.82 | 9.87 | 9.6 | 9.61 | 9.61 | -0.34 (-3.42%) | 12,242,865 |
21 Sep 2011 | CNY | 9.69 | 9.98 | 9.49 | 9.95 | 9.95 | +0.27 (+2.79%) | 20,293,087 |
20 Sep 2011 | CNY | 9.65 | 9.74 | 9.54 | 9.68 | 9.68 | +0.03 (+0.31%) | 6,326,588 |
19 Sep 2011 | CNY | 9.79 | 9.79 | 9.6 | 9.65 | 9.65 | -0.23 (-2.33%) | 9,134,480 |
16 Sep 2011 | CNY | 9.91 | 10.01 | 9.84 | 9.88 | 9.88 | +0.02 (+0.20%) | 6,595,138 |
15 Sep 2011 | CNY | 9.9 | 9.95 | 9.84 | 9.86 | 9.86 | -0.02 (-0.20%) | 6,760,044 |
14 Sep 2011 | CNY | 9.84 | 9.91 | 9.7 | 9.88 | 9.88 | +0.09 (+0.92%) | 7,139,512 |
13 Sep 2011 | CNY | 9.85 | 9.85 | 9.72 | 9.79 | 9.79 | -0.22 (-2.20%) | 7,974,475 |
9 Sep 2011 | CNY | 10.02 | 10.1 | 9.95 | 10.01 | 10.01 | +0.02 (+0.20%) | 7,455,457 |
8 Sep 2011 | CNY | 10.19 | 10.19 | 9.97 | 9.99 | 9.99 | -0.12 (-1.19%) | 11,756,009 |
7 Sep 2011 | CNY | 9.8 | 10.25 | 9.8 | 10.11 | 10.11 | +0.36 (+3.69%) | 19,901,272 |
6 Sep 2011 | CNY | 9.79 | 9.87 | 9.69 | 9.75 | 9.75 | -0.04 (-0.41%) | 8,261,804 |
5 Sep 2011 | CNY | 9.94 | 9.94 | 9.78 | 9.79 | 9.79 | -0.21 (-2.10%) | 9,667,641 |
2 Sep 2011 | CNY | 10.1 | 10.14 | 9.96 | 10 | 10 | -0.11 (-1.09%) | 11,824,330 |
1 Sep 2011 | CNY | 10.23 | 10.29 | 10.09 | 10.11 | 10.11 | -0.12 (-1.17%) | 7,535,669 |
31 Aug 2011 | CNY | 10.34 | 10.38 | 10.1 | 10.23 | 10.23 | -0.06 (-0.58%) | 8,908,050 |
30 Aug 2011 | CNY | 10.44 | 10.58 | 10.28 | 10.29 | 10.29 | -0.03 (-0.29%) | 15,848,479 |
29 Aug 2011 | CNY | 10.34 | 10.46 | 10.25 | 10.32 | 10.32 | -0.08 (-0.77%) | 10,254,821 |
26 Aug 2011 | CNY | 10.49 | 10.49 | 10.31 | 10.4 | 10.4 | -0.05 (-0.48%) | 13,632,166 |
25 Aug 2011 | CNY | 10.16 | 10.46 | 10.12 | 10.45 | 10.45 | +0.32 (+3.16%) | 20,641,777 |
24 Aug 2011 | CNY | 10.25 | 10.35 | 10.09 | 10.13 | 10.13 | -0.05 (-0.49%) | 12,430,961 |
23 Aug 2011 | CNY | 10.06 | 10.19 | 10.04 | 10.18 | 10.18 | +0.18 (+1.80%) | 9,481,385 |
22 Aug 2011 | CNY | 10.05 | 10.18 | 9.97 | 10 | 10 | -0.08 (-0.79%) | 8,901,877 |
19 Aug 2011 | CNY | 9.94 | 10.09 | 9.88 | 10.08 | 10.08 | -0.1 (-0.98%) | 10,627,272 |