Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2011 | CNY | 5.35 | 5.36 | 5.24 | 5.26 | 5.26 | -0.03 (-0.57%) | 2,967,671 |
23 Aug 2011 | CNY | 5.13 | 5.29 | 5.13 | 5.29 | 5.29 | +0.16 (+3.12%) | 3,752,910 |
22 Aug 2011 | CNY | 5.14 | 5.23 | 5.1 | 5.13 | 5.13 | +0.01 (+0.20%) | 2,896,717 |
19 Aug 2011 | CNY | 5.05 | 5.15 | 5 | 5.12 | 5.12 | -0.03 (-0.58%) | 4,612,781 |
18 Aug 2011 | CNY | 5.25 | 5.31 | 5.15 | 5.15 | 5.15 | -0.1 (-1.90%) | 3,188,051 |
17 Aug 2011 | CNY | 5.26 | 5.33 | 5.22 | 5.25 | 5.25 | -0.03 (-0.57%) | 3,125,983 |
16 Aug 2011 | CNY | 5.34 | 5.39 | 5.27 | 5.28 | 5.28 | -0.06 (-1.12%) | 3,676,914 |
15 Aug 2011 | CNY | 5.27 | 5.36 | 5.25 | 5.34 | 5.34 | +0.06 (+1.14%) | 4,121,794 |
12 Aug 2011 | CNY | 5.17 | 5.3 | 5.17 | 5.28 | 5.28 | +0.13 (+2.52%) | 5,431,192 |
11 Aug 2011 | CNY | 4.95 | 5.18 | 4.91 | 5.15 | 5.15 | +0.08 (+1.58%) | 5,467,875 |
10 Aug 2011 | CNY | 5.09 | 5.15 | 5.05 | 5.07 | 5.07 | +0.04 (+0.80%) | 5,284,338 |
9 Aug 2011 | CNY | 4.94 | 5.05 | 4.88 | 5.03 | 5.03 | -0.11 (-2.14%) | 8,700,884 |
8 Aug 2011 | CNY | 5.33 | 5.33 | 5.14 | 5.14 | 5.14 | -0.27 (-4.99%) | 7,252,304 |
5 Aug 2011 | CNY | 5.41 | 5.49 | 5.37 | 5.41 | 5.41 | -0.18 (-3.22%) | 5,758,329 |
4 Aug 2011 | CNY | 5.51 | 5.66 | 5.5 | 5.59 | 5.59 | +0.07 (+1.27%) | 3,586,362 |
3 Aug 2011 | CNY | 5.43 | 5.56 | 5.39 | 5.52 | 5.52 | +0.03 (+0.55%) | 3,615,022 |
2 Aug 2011 | CNY | 5.63 | 5.64 | 5.39 | 5.49 | 5.49 | -0.13 (-2.31%) | 6,111,373 |
1 Aug 2011 | CNY | 5.6 | 5.68 | 5.55 | 5.62 | 5.62 | +0.04 (+0.72%) | 4,341,654 |
29 Jul 2011 | CNY | 5.68 | 5.69 | 5.54 | 5.58 | 5.58 | -0.09 (-1.59%) | 3,547,557 |
28 Jul 2011 | CNY | 5.59 | 5.68 | 5.59 | 5.67 | 5.67 | 0.0 (0.0%) | 3,920,913 |
27 Jul 2011 | CNY | 5.58 | 5.7 | 5.54 | 5.67 | 5.67 | +0.07 (+1.25%) | 5,680,331 |
26 Jul 2011 | CNY | 5.54 | 5.61 | 5.44 | 5.6 | 5.6 | +0.06 (+1.08%) | 3,913,848 |
25 Jul 2011 | CNY | 5.82 | 5.88 | 5.54 | 5.54 | 5.54 | -0.29 (-4.97%) | 9,539,350 |
22 Jul 2011 | CNY | 5.79 | 5.89 | 5.79 | 5.83 | 5.83 | +0.06 (+1.04%) | 4,722,620 |
21 Jul 2011 | CNY | 5.92 | 5.92 | 5.73 | 5.77 | 5.77 | -0.15 (-2.53%) | 7,234,076 |
20 Jul 2011 | CNY | 6.15 | 6.2 | 5.82 | 5.92 | 5.92 | -0.21 (-3.43%) | 13,799,585 |
19 Jul 2011 | CNY | 6.17 | 6.23 | 6.1 | 6.13 | 6.13 | -0.05 (-0.81%) | 8,784,917 |
18 Jul 2011 | CNY | 6 | 6.27 | 5.98 | 6.18 | 6.18 | +0.21 (+3.52%) | 12,917,190 |
15 Jul 2011 | CNY | 5.93 | 6.01 | 5.9 | 5.97 | 5.97 | +0.04 (+0.67%) | 6,345,396 |
14 Jul 2011 | CNY | 5.89 | 6.04 | 5.89 | 5.93 | 5.93 | +0.01 (+0.17%) | 9,007,670 |