Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2011 | CNY | 3.9973 | 4.0489 | 3.7909 | 3.7909 | 3.7909 | -0.199 (-4.98%) | 5,582,756 |
26 May 2011 | CNY | 4.1085 | 4.1759 | 3.9616 | 3.9894 | 3.9894 | -0.107 (-2.61%) | 3,234,612 |
25 May 2011 | CNY | 4.0291 | 4.1878 | 3.9854 | 4.0965 | 4.0965 | +0.067 (+1.67%) | 4,261,083 |
24 May 2011 | CNY | 3.9695 | 4.1283 | 3.9616 | 4.0291 | 4.0291 | -0.008 (-0.20%) | 3,925,034 |
23 May 2011 | CNY | 4.1243 | 4.1601 | 4.0092 | 4.037 | 4.037 | +0.075 (+1.90%) | 9,010,752 |
20 May 2011 | CNY | 3.771 | 3.9616 | 3.771 | 3.9616 | 3.9616 | +0.191 (+5.05%) | 2,991,172 |
19 May 2011 | CNY | 3.771 | 3.771 | 3.771 | 3.771 | 3.771 | 0.0 (0.0%) | 0 |
18 May 2011 | CNY | 3.7433 | 3.8346 | 3.7274 | 3.771 | 3.771 | +0.012 (+0.32%) | 3,289,621 |
17 May 2011 | CNY | 3.7671 | 3.8226 | 3.6678 | 3.7591 | 3.7591 | -0.103 (-2.67%) | 9,210,056 |
16 May 2011 | CNY | 4.0727 | 4.0767 | 3.8623 | 3.8623 | 3.8623 | -0.203 (-4.98%) | 5,730,681 |
13 May 2011 | CNY | 4.0291 | 4.1204 | 3.9894 | 4.0648 | 4.0648 | 0.0 (0.0%) | 3,212,566 |
12 May 2011 | CNY | 4.168 | 4.2871 | 4.0608 | 4.0648 | 4.0648 | -0.171 (-4.03%) | 4,864,320 |
11 May 2011 | CNY | 4.1442 | 4.2633 | 4.1204 | 4.2355 | 4.2355 | +0.091 (+2.20%) | 3,907,644 |
10 May 2011 | CNY | 4.1085 | 4.1521 | 3.9933 | 4.1442 | 4.1442 | +0.044 (+1.07%) | 3,061,334 |
9 May 2011 | CNY | 3.9814 | 4.1839 | 3.9814 | 4.1005 | 4.1005 | +0.111 (+2.78%) | 3,712,872 |
6 May 2011 | CNY | 4.0291 | 4.0608 | 3.8941 | 3.9894 | 3.9894 | -0.008 (-0.20%) | 3,052,857 |
5 May 2011 | CNY | 3.8306 | 4.0291 | 3.7472 | 3.9973 | 3.9973 | +0.095 (+2.44%) | 2,755,679 |
4 May 2011 | CNY | 3.9894 | 4.0489 | 3.8703 | 3.902 | 3.902 | -0.008 (-0.20%) | 3,626,889 |
29 Apr 2011 | CNY | 3.7234 | 3.91 | 3.7234 | 3.91 | 3.91 | +0.187 (+5.01%) | 4,104,998 |
28 Apr 2011 | CNY | 3.7988 | 3.8822 | 3.652 | 3.7234 | 3.7234 | -0.068 (-1.78%) | 4,937,357 |
27 Apr 2011 | CNY | 3.9139 | 4.0449 | 3.7393 | 3.7909 | 3.7909 | -0.147 (-3.73%) | 7,028,547 |
26 Apr 2011 | CNY | 4.0886 | 4.1085 | 3.906 | 3.9378 | 3.9378 | -0.175 (-4.25%) | 6,332,991 |
25 Apr 2011 | CNY | 4.3307 | 4.3307 | 4.1124 | 4.1124 | 4.1124 | -0.214 (-4.96%) | 6,530,421 |
22 Apr 2011 | CNY | 4.4062 | 4.4062 | 4.2514 | 4.3268 | 4.3268 | -0.04 (-0.91%) | 3,538,211 |
21 Apr 2011 | CNY | 4.1878 | 4.4101 | 4.1878 | 4.3665 | 4.3665 | +0.159 (+3.77%) | 7,727,530 |
20 Apr 2011 | CNY | 4.1283 | 4.2672 | 4.1164 | 4.2077 | 4.2077 | +0.079 (+1.92%) | 7,335,028 |
19 Apr 2011 | CNY | 4.3149 | 4.3149 | 4.1164 | 4.1283 | 4.1283 | -0.206 (-4.76%) | 13,064,286 |
18 Apr 2011 | CNY | 4.5332 | 4.5848 | 4.3149 | 4.3347 | 4.3347 | -0.206 (-4.55%) | 10,798,646 |
15 Apr 2011 | CNY | 4.4975 | 4.7039 | 4.3863 | 4.5411 | 4.5411 | -0.004 (-0.09%) | 13,951,984 |
14 Apr 2011 | CNY | 4.3665 | 4.5451 | 4.3665 | 4.5451 | 4.5451 | +0.218 (+5.05%) | 11,698,240 |