Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2011 | CNY | 4.1998 | 4.2275 | 4.1362 | 4.1759 | 4.1759 | +0.016 (+0.38%) | 4,552,174 |
23 Aug 2011 | CNY | 4.1799 | 4.1839 | 4.1124 | 4.1601 | 4.1601 | +0.032 (+0.77%) | 3,958,494 |
22 Aug 2011 | CNY | 3.9695 | 4.1561 | 3.9695 | 4.1283 | 4.1283 | +0.171 (+4.31%) | 6,776,731 |
19 Aug 2011 | CNY | 4.037 | 4.0846 | 3.9497 | 3.9576 | 3.9576 | -0.151 (-3.67%) | 3,973,478 |
18 Aug 2011 | CNY | 4.1085 | 4.2077 | 4.0489 | 4.1085 | 4.1085 | +0.024 (+0.59%) | 4,891,807 |
17 Aug 2011 | CNY | 4.1283 | 4.172 | 4.0568 | 4.0846 | 4.0846 | -0.024 (-0.58%) | 3,069,121 |
16 Aug 2011 | CNY | 4.0965 | 4.2633 | 4.0965 | 4.1085 | 4.1085 | -0.016 (-0.38%) | 5,782,491 |
15 Aug 2011 | CNY | 4.0251 | 4.164 | 4.0013 | 4.1243 | 4.1243 | +0.131 (+3.28%) | 6,177,645 |
12 Aug 2011 | CNY | 3.9616 | 4.0608 | 3.9497 | 3.9933 | 3.9933 | +0.024 (+0.60%) | 3,579,176 |
11 Aug 2011 | CNY | 4.0013 | 4.0489 | 3.9298 | 3.9695 | 3.9695 | +0.028 (+0.71%) | 6,050,271 |
10 Aug 2011 | CNY | 3.9417 | 3.9417 | 3.9417 | 3.9417 | 3.9417 | 0.0 (0.0%) | 0 |
9 Aug 2011 | CNY | 3.9219 | 3.9655 | 3.8306 | 3.9417 | 3.9417 | -0.091 (-2.26%) | 6,048,780 |
8 Aug 2011 | CNY | 3.8465 | 4.1204 | 3.8107 | 4.033 | 4.033 | +0.107 (+2.73%) | 11,569,090 |
5 Aug 2011 | CNY | 3.775 | 4.0132 | 3.7194 | 3.9259 | 3.9259 | +0.103 (+2.70%) | 6,553,043 |
4 Aug 2011 | CNY | 3.8346 | 3.8385 | 3.7869 | 3.8226 | 3.8226 | +0.016 (+0.42%) | 1,463,151 |
3 Aug 2011 | CNY | 3.7869 | 3.8068 | 3.7472 | 3.8068 | 3.8068 | +0.036 (+0.95%) | 1,439,891 |
2 Aug 2011 | CNY | 3.7552 | 3.7869 | 3.7353 | 3.771 | 3.771 | -0.004 (-0.11%) | 1,403,448 |
1 Aug 2011 | CNY | 3.7313 | 3.8941 | 3.7036 | 3.775 | 3.775 | +0.024 (+0.63%) | 3,103,989 |
29 Jul 2011 | CNY | 3.8068 | 3.8703 | 3.7512 | 3.7512 | 3.7512 | -0.059 (-1.56%) | 1,748,271 |
28 Jul 2011 | CNY | 3.8584 | 3.9179 | 3.7512 | 3.8107 | 3.8107 | -0.087 (-2.24%) | 3,591,537 |
27 Jul 2011 | CNY | 3.7949 | 3.8981 | 3.7909 | 3.8981 | 3.8981 | +0.187 (+5.03%) | 6,399,324 |
26 Jul 2011 | CNY | 3.6599 | 3.7393 | 3.6599 | 3.7115 | 3.7115 | +0.052 (+1.41%) | 1,020,152 |
25 Jul 2011 | CNY | 3.7869 | 3.7988 | 3.64 | 3.6599 | 3.6599 | -0.143 (-3.76%) | 2,036,140 |
22 Jul 2011 | CNY | 3.783 | 3.8226 | 3.7591 | 3.8028 | 3.8028 | +0.044 (+1.16%) | 1,442,010 |
21 Jul 2011 | CNY | 3.8504 | 3.8504 | 3.7313 | 3.7591 | 3.7591 | -0.091 (-2.37%) | 2,531,659 |
20 Jul 2011 | CNY | 3.8822 | 3.906 | 3.8226 | 3.8504 | 3.8504 | -0.032 (-0.82%) | 1,981,597 |
19 Jul 2011 | CNY | 3.8385 | 3.8862 | 3.7909 | 3.8822 | 3.8822 | +0.044 (+1.14%) | 2,479,703 |
18 Jul 2011 | CNY | 3.8107 | 3.91 | 3.7909 | 3.8385 | 3.8385 | +0.02 (+0.52%) | 2,649,281 |
15 Jul 2011 | CNY | 3.8504 | 3.8544 | 3.7115 | 3.8187 | 3.8187 | -0.044 (-1.13%) | 4,232,664 |
14 Jul 2011 | CNY | 3.9179 | 3.9179 | 3.8544 | 3.8623 | 3.8623 | -0.028 (-0.71%) | 2,260,246 |