Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2011 | CNY | 3.665 | 3.665 | 3.605 | 3.64 | 3.64 | -0.025 (-0.68%) | 4,426,082 |
4 Jul 2011 | CNY | 3.585 | 3.67 | 3.57 | 3.665 | 3.665 | +0.07 (+1.95%) | 7,314,130 |
1 Jul 2011 | CNY | 3.55 | 3.61 | 3.52 | 3.595 | 3.595 | +0.07 (+1.99%) | 6,117,298 |
30 Jun 2011 | CNY | 3.56 | 3.575 | 3.51 | 3.525 | 3.525 | +0.01 (+0.28%) | 3,741,712 |
29 Jun 2011 | CNY | 3.58 | 3.595 | 3.51 | 3.515 | 3.515 | -0.075 (-2.09%) | 2,183,996 |
28 Jun 2011 | CNY | 3.535 | 3.61 | 3.53 | 3.59 | 3.59 | +0.05 (+1.41%) | 4,140,712 |
27 Jun 2011 | CNY | 3.545 | 3.555 | 3.515 | 3.54 | 3.54 | +0.015 (+0.43%) | 2,170,080 |
24 Jun 2011 | CNY | 3.445 | 3.545 | 3.44 | 3.525 | 3.525 | +0.055 (+1.59%) | 3,264,222 |
23 Jun 2011 | CNY | 3.44 | 3.48 | 3.375 | 3.47 | 3.47 | +0.045 (+1.31%) | 1,676,372 |
22 Jun 2011 | CNY | 3.445 | 3.455 | 3.385 | 3.425 | 3.425 | -0.035 (-1.01%) | 1,596,378 |
21 Jun 2011 | CNY | 3.405 | 3.49 | 3.38 | 3.46 | 3.46 | +0.075 (+2.22%) | 1,921,900 |
20 Jun 2011 | CNY | 3.515 | 3.55 | 3.355 | 3.385 | 3.385 | -0.145 (-4.11%) | 3,911,440 |
17 Jun 2011 | CNY | 3.64 | 3.66 | 3.505 | 3.53 | 3.53 | -0.11 (-3.02%) | 2,238,398 |
16 Jun 2011 | CNY | 3.655 | 3.72 | 3.605 | 3.64 | 3.64 | -0.015 (-0.41%) | 2,851,120 |
15 Jun 2011 | CNY | 3.74 | 3.74 | 3.655 | 3.655 | 3.655 | -0.065 (-1.75%) | 2,418,400 |
14 Jun 2011 | CNY | 3.69 | 3.74 | 3.69 | 3.72 | 3.72 | +0.025 (+0.68%) | 6,114,806 |
13 Jun 2011 | CNY | 3.61 | 3.705 | 3.585 | 3.695 | 3.695 | +0.045 (+1.23%) | 2,238,754 |
10 Jun 2011 | CNY | 3.635 | 3.685 | 3.58 | 3.65 | 3.65 | -0.02 (-0.54%) | 2,791,040 |
9 Jun 2011 | CNY | 3.675 | 3.77 | 3.66 | 3.67 | 3.67 | -0.025 (-0.68%) | 4,894,370 |
8 Jun 2011 | CNY | 3.66 | 3.715 | 3.64 | 3.695 | 3.695 | +0.02 (+0.54%) | 3,230,442 |
7 Jun 2011 | CNY | 3.675 | 3.695 | 3.62 | 3.675 | 3.675 | +0.01 (+0.27%) | 1,568,622 |
3 Jun 2011 | CNY | 3.59 | 3.69 | 3.59 | 3.665 | 3.665 | +0.025 (+0.69%) | 1,845,200 |
2 Jun 2011 | CNY | 3.67 | 3.67 | 3.58 | 3.64 | 3.64 | -0.06 (-1.62%) | 2,370,144 |
1 Jun 2011 | CNY | 3.645 | 3.72 | 3.615 | 3.7 | 3.7 | +0.055 (+1.51%) | 2,866,524 |
31 May 2011 | CNY | 3.575 | 3.645 | 3.565 | 3.645 | 3.645 | +0.05 (+1.39%) | 3,569,802 |
30 May 2011 | CNY | 3.625 | 3.68 | 3.56 | 3.595 | 3.595 | -0.03 (-0.83%) | 3,737,632 |
27 May 2011 | CNY | 3.645 | 3.69 | 3.61 | 3.625 | 3.625 | -0.05 (-1.36%) | 5,851,516 |
26 May 2011 | CNY | 3.74 | 3.775 | 3.65 | 3.675 | 3.675 | -0.065 (-1.74%) | 5,316,318 |
25 May 2011 | CNY | 3.835 | 3.84 | 3.68 | 3.74 | 3.74 | -0.145 (-3.73%) | 8,567,304 |
24 May 2011 | CNY | 3.925 | 3.925 | 3.81 | 3.885 | 3.885 | +0.005 (+0.13%) | 15,481,528 |