Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2011 | CNY | 3.96 | 4.02 | 3.9 | 4.01 | 4.01 | +0.04 (+1.01%) | 21,500,860 |
31 Mar 2011 | CNY | 4 | 4.05 | 3.9 | 3.97 | 3.97 | -0.03 (-0.75%) | 27,246,825 |
30 Mar 2011 | CNY | 3.92 | 4.01 | 3.9 | 4 | 4 | +0.06 (+1.52%) | 29,685,157 |
29 Mar 2011 | CNY | 3.89 | 4.11 | 3.88 | 3.94 | 3.94 | +0.06 (+1.55%) | 42,073,241 |
28 Mar 2011 | CNY | 3.88 | 3.95 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 21,352,113 |
25 Mar 2011 | CNY | 3.82 | 3.88 | 3.8 | 3.87 | 3.87 | +0.06 (+1.57%) | 12,745,226 |
24 Mar 2011 | CNY | 3.85 | 3.86 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 10,570,210 |
23 Mar 2011 | CNY | 3.79 | 3.87 | 3.79 | 3.85 | 3.85 | +0.05 (+1.32%) | 8,674,156 |
22 Mar 2011 | CNY | 3.83 | 3.84 | 3.77 | 3.8 | 3.8 | -0.02 (-0.52%) | 7,541,590 |
21 Mar 2011 | CNY | 3.86 | 3.87 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 9,367,369 |
18 Mar 2011 | CNY | 3.87 | 3.9 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 10,675,331 |
17 Mar 2011 | CNY | 3.91 | 3.95 | 3.84 | 3.85 | 3.85 | -0.12 (-3.02%) | 25,253,011 |
16 Mar 2011 | CNY | 3.85 | 3.99 | 3.79 | 3.97 | 3.97 | +0.12 (+3.12%) | 47,709,317 |
15 Mar 2011 | CNY | 3.82 | 3.85 | 3.7 | 3.85 | 3.85 | +0.03 (+0.79%) | 19,188,677 |
14 Mar 2011 | CNY | 3.78 | 3.84 | 3.77 | 3.82 | 3.82 | +0.06 (+1.60%) | 11,694,095 |
11 Mar 2011 | CNY | 3.8 | 3.81 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 11,230,956 |
10 Mar 2011 | CNY | 3.86 | 3.87 | 3.81 | 3.81 | 3.81 | -0.05 (-1.30%) | 14,028,428 |
9 Mar 2011 | CNY | 3.85 | 3.9 | 3.81 | 3.86 | 3.86 | +0.01 (+0.26%) | 21,853,340 |
8 Mar 2011 | CNY | 3.86 | 3.88 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 15,174,355 |
7 Mar 2011 | CNY | 3.79 | 3.88 | 3.78 | 3.86 | 3.86 | +0.06 (+1.58%) | 25,231,612 |
4 Mar 2011 | CNY | 3.72 | 3.86 | 3.72 | 3.8 | 3.8 | +0.09 (+2.43%) | 21,811,867 |
3 Mar 2011 | CNY | 3.73 | 3.76 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 17,157,395 |
2 Mar 2011 | CNY | 3.76 | 3.77 | 3.71 | 3.72 | 3.72 | -0.05 (-1.33%) | 11,396,492 |
1 Mar 2011 | CNY | 3.76 | 3.79 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 9,723,412 |
28 Feb 2011 | CNY | 3.72 | 3.77 | 3.69 | 3.76 | 3.76 | +0.04 (+1.08%) | 9,082,805 |
25 Feb 2011 | CNY | 3.74 | 3.74 | 3.67 | 3.72 | 3.72 | -0.01 (-0.27%) | 7,520,438 |
24 Feb 2011 | CNY | 3.72 | 3.74 | 3.7 | 3.73 | 3.73 | +0.01 (+0.27%) | 8,445,311 |
23 Feb 2011 | CNY | 3.69 | 3.75 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 8,228,444 |
22 Feb 2011 | CNY | 3.85 | 3.85 | 3.7 | 3.71 | 3.71 | -0.11 (-2.88%) | 10,688,056 |
21 Feb 2011 | CNY | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | +0.03 (+0.79%) | 10,429,129 |