Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2011 | CNY | 3.91 | 3.95 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 10,862,144 |
4 Jul 2011 | CNY | 3.83 | 3.91 | 3.83 | 3.9 | 3.9 | +0.07 (+1.83%) | 15,559,842 |
1 Jul 2011 | CNY | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | 0.0 (0.0%) | 7,257,986 |
30 Jun 2011 | CNY | 3.78 | 3.85 | 3.78 | 3.83 | 3.83 | +0.04 (+1.06%) | 8,138,642 |
29 Jun 2011 | CNY | 3.82 | 3.86 | 3.78 | 3.79 | 3.79 | -0.04 (-1.04%) | 6,486,580 |
28 Jun 2011 | CNY | 3.82 | 3.83 | 3.78 | 3.83 | 3.83 | 0.0 (0.0%) | 6,445,649 |
27 Jun 2011 | CNY | 3.82 | 3.86 | 3.78 | 3.83 | 3.83 | 0.0 (0.0%) | 11,141,085 |
24 Jun 2011 | CNY | 3.73 | 3.9 | 3.71 | 3.83 | 3.83 | +0.09 (+2.41%) | 17,602,769 |
23 Jun 2011 | CNY | 3.69 | 3.77 | 3.6 | 3.74 | 3.74 | +0.04 (+1.08%) | 10,307,789 |
22 Jun 2011 | CNY | 3.72 | 3.74 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 3,632,086 |
21 Jun 2011 | CNY | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | +0.06 (+1.64%) | 4,181,590 |
20 Jun 2011 | CNY | 3.67 | 3.69 | 3.63 | 3.66 | 3.66 | -0.01 (-0.27%) | 5,214,072 |
17 Jun 2011 | CNY | 3.73 | 3.74 | 3.66 | 3.67 | 3.67 | -0.04 (-1.08%) | 5,495,321 |
16 Jun 2011 | CNY | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 0 |
13 Jun 2011 | CNY | 3.73 | 3.74 | 3.68 | 3.71 | 3.71 | -0.04 (-1.07%) | 4,458,118 |
10 Jun 2011 | CNY | 3.71 | 3.76 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 6,110,027 |
9 Jun 2011 | CNY | 3.79 | 3.83 | 3.72 | 3.72 | 3.72 | -0.08 (-2.11%) | 6,813,674 |
8 Jun 2011 | CNY | 3.82 | 3.82 | 3.75 | 3.8 | 3.8 | -0.02 (-0.52%) | 6,251,662 |
7 Jun 2011 | CNY | 3.76 | 3.83 | 3.76 | 3.82 | 3.82 | +0.03 (+0.79%) | 5,988,178 |
3 Jun 2011 | CNY | 3.75 | 3.81 | 3.73 | 3.79 | 3.79 | +0.02 (+0.53%) | 6,846,543 |
2 Jun 2011 | CNY | 3.71 | 3.85 | 3.66 | 3.77 | 3.77 | +0.02 (+0.53%) | 14,404,598 |
1 Jun 2011 | CNY | 3.75 | 3.77 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 5,166,770 |
31 May 2011 | CNY | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | +0.1 (+2.74%) | 6,476,550 |
30 May 2011 | CNY | 3.72 | 3.73 | 3.6 | 3.65 | 3.65 | -0.08 (-2.14%) | 6,256,254 |
27 May 2011 | CNY | 3.79 | 3.81 | 3.72 | 3.73 | 3.73 | -0.06 (-1.58%) | 8,380,881 |
26 May 2011 | CNY | 3.82 | 3.85 | 3.79 | 3.79 | 3.79 | -0.03 (-0.79%) | 6,761,055 |
25 May 2011 | CNY | 3.86 | 3.93 | 3.82 | 3.82 | 3.82 | -0.04 (-1.04%) | 8,628,989 |
24 May 2011 | CNY | 3.82 | 3.87 | 3.77 | 3.86 | 3.86 | +0.03 (+0.78%) | 7,550,306 |
23 May 2011 | CNY | 4.01 | 4.01 | 3.8 | 3.83 | 3.83 | -0.2 (-4.96%) | 18,489,665 |
20 May 2011 | CNY | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |