Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2011 | CNY | 4.2308 | 4.3077 | 4.1615 | 4.1769 | 4.1769 | -0.092 (-2.16%) | 3,346,496 |
8 Jul 2011 | CNY | 4.2385 | 4.3154 | 4.2231 | 4.2692 | 4.2692 | +0.023 (+0.54%) | 3,282,110 |
7 Jul 2011 | CNY | 4.2308 | 4.2615 | 4.2 | 4.2462 | 4.2462 | +0.015 (+0.36%) | 2,605,625 |
6 Jul 2011 | CNY | 4.2308 | 4.2462 | 4.1923 | 4.2308 | 4.2308 | +0.008 (+0.18%) | 3,177,337 |
5 Jul 2011 | CNY | 4.2231 | 4.2539 | 4.2077 | 4.2231 | 4.2231 | -0.008 (-0.18%) | 2,376,628 |
4 Jul 2011 | CNY | 4.1923 | 4.2385 | 4.1539 | 4.2308 | 4.2308 | +0.046 (+1.10%) | 4,269,543 |
1 Jul 2011 | CNY | 4.1385 | 4.2 | 4.1154 | 4.1846 | 4.1846 | +0.061 (+1.49%) | 4,659,270 |
30 Jun 2011 | CNY | 4.0769 | 4.1462 | 4.0154 | 4.1231 | 4.1231 | +0.023 (+0.56%) | 2,453,490 |
29 Jun 2011 | CNY | 4.1462 | 4.2 | 4.1 | 4.1 | 4.1 | -0.054 (-1.30%) | 1,586,793 |
28 Jun 2011 | CNY | 4.1385 | 4.1615 | 4.0769 | 4.1539 | 4.1539 | +0.038 (+0.94%) | 1,732,458 |
27 Jun 2011 | CNY | 4.0539 | 4.1692 | 4.0539 | 4.1154 | 4.1154 | +0.061 (+1.52%) | 3,685,971 |
24 Jun 2011 | CNY | 3.9846 | 4.1077 | 3.9769 | 4.0539 | 4.0539 | +0.1 (+2.53%) | 4,220,803 |
22 Jun 2011 | CNY | 3.9923 | 4.0154 | 3.9231 | 3.9539 | 3.9539 | -0.023 (-0.58%) | 1,523,208 |
21 Jun 2011 | CNY | 3.9385 | 3.9769 | 3.9077 | 3.9769 | 3.9769 | +0.046 (+1.17%) | 1,691,470 |
20 Jun 2011 | CNY | 4.0846 | 4.1154 | 3.8769 | 3.9308 | 3.9308 | -0.154 (-3.77%) | 3,279,010 |
17 Jun 2011 | CNY | 4.1 | 4.1462 | 4.0692 | 4.0846 | 4.0846 | -0.015 (-0.38%) | 1,059,389 |
16 Jun 2011 | CNY | 4.1846 | 4.2 | 4.1 | 4.1 | 4.1 | -0.085 (-2.02%) | 1,549,154 |
15 Jun 2011 | CNY | 4.2231 | 4.2692 | 4.1769 | 4.1846 | 4.1846 | -0.031 (-0.73%) | 1,519,770 |
14 Jun 2011 | CNY | 4.1846 | 4.2692 | 4.1846 | 4.2154 | 4.2154 | +0.031 (+0.74%) | 1,914,287 |
13 Jun 2011 | CNY | 4.1308 | 4.2077 | 4.0692 | 4.1846 | 4.1846 | +0.015 (+0.37%) | 1,190,213 |
10 Jun 2011 | CNY | 4.1846 | 4.2077 | 4.0769 | 4.1692 | 4.1692 | -0.008 (-0.18%) | 1,378,717 |
9 Jun 2011 | CNY | 4.2539 | 4.3077 | 4.1462 | 4.1769 | 4.1769 | -0.1 (-2.34%) | 1,916,453 |
8 Jun 2011 | CNY | 4.2385 | 4.3539 | 4.1846 | 4.2769 | 4.2769 | +0.046 (+1.09%) | 2,245,092 |
7 Jun 2011 | CNY | 4.1462 | 4.2462 | 4.1462 | 4.2308 | 4.2308 | +0.085 (+2.04%) | 1,624,775 |
3 Jun 2011 | CNY | 4.0692 | 4.1769 | 4.0692 | 4.1462 | 4.1462 | +0.077 (+1.89%) | 1,654,731 |
2 Jun 2011 | CNY | 4.1539 | 4.1615 | 4.0462 | 4.0692 | 4.0692 | -0.139 (-3.29%) | 2,307,977 |
1 Jun 2011 | CNY | 4.0769 | 4.2615 | 4.0462 | 4.2077 | 4.2077 | +0.146 (+3.60%) | 3,327,067 |
31 May 2011 | CNY | 4 | 4.0923 | 4 | 4.0615 | 4.0615 | +0.085 (+2.13%) | 2,295,411 |
30 May 2011 | CNY | 4.1615 | 4.1846 | 3.9615 | 3.9769 | 3.9769 | -0.192 (-4.61%) | 3,182,115 |
27 May 2011 | CNY | 4.3615 | 4.3923 | 4.1692 | 4.1692 | 4.1692 | -0.192 (-4.41%) | 3,090,495 |