Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2011 | CNY | 3.75 | 3.95 | 3.74 | 3.935 | 3.935 | +0.09 (+2.34%) | 2,734,870 |
10 Aug 2011 | CNY | 3.905 | 3.94 | 3.83 | 3.845 | 3.845 | +0.02 (+0.52%) | 2,903,482 |
9 Aug 2011 | CNY | 3.805 | 3.87 | 3.69 | 3.825 | 3.825 | -0.07 (-1.80%) | 3,251,024 |
8 Aug 2011 | CNY | 3.99 | 4 | 3.655 | 3.895 | 3.895 | -0.13 (-3.23%) | 5,208,396 |
5 Aug 2011 | CNY | 3.99 | 4.05 | 3.95 | 4.025 | 4.025 | -0.08 (-1.95%) | 2,854,356 |
4 Aug 2011 | CNY | 4.075 | 4.135 | 4.065 | 4.105 | 4.105 | +0.04 (+0.98%) | 3,035,838 |
3 Aug 2011 | CNY | 4.015 | 4.1 | 4 | 4.065 | 4.065 | +0.005 (+0.12%) | 1,708,022 |
2 Aug 2011 | CNY | 4.075 | 4.075 | 3.995 | 4.06 | 4.06 | -0.02 (-0.49%) | 2,694,102 |
1 Aug 2011 | CNY | 4.07 | 4.12 | 4.03 | 4.08 | 4.08 | 0.0 (0.0%) | 3,829,572 |
29 Jul 2011 | CNY | 4.18 | 4.185 | 4.08 | 4.08 | 4.08 | -0.11 (-2.63%) | 4,974,942 |
28 Jul 2011 | CNY | 4.185 | 4.24 | 4.11 | 4.19 | 4.19 | -0.035 (-0.83%) | 4,866,772 |
27 Jul 2011 | CNY | 4.05 | 4.225 | 4.005 | 4.225 | 4.225 | +0.175 (+4.32%) | 6,967,728 |
26 Jul 2011 | CNY | 4 | 4.06 | 3.985 | 4.05 | 4.05 | +0.055 (+1.38%) | 2,385,376 |
25 Jul 2011 | CNY | 4.15 | 4.17 | 3.975 | 3.995 | 3.995 | -0.165 (-3.97%) | 3,972,112 |
22 Jul 2011 | CNY | 4.205 | 4.215 | 4.145 | 4.16 | 4.16 | -0.025 (-0.60%) | 3,572,888 |
21 Jul 2011 | CNY | 4.275 | 4.275 | 4.18 | 4.185 | 4.185 | -0.085 (-1.99%) | 3,111,198 |
20 Jul 2011 | CNY | 4.325 | 4.325 | 4.24 | 4.27 | 4.27 | -0.01 (-0.23%) | 3,398,320 |
19 Jul 2011 | CNY | 4.33 | 4.33 | 4.24 | 4.28 | 4.28 | -0.05 (-1.15%) | 3,608,144 |
18 Jul 2011 | CNY | 4.315 | 4.375 | 4.315 | 4.33 | 4.33 | +0.02 (+0.46%) | 5,310,006 |
15 Jul 2011 | CNY | 4.285 | 4.335 | 4.265 | 4.31 | 4.31 | +0.03 (+0.70%) | 5,312,960 |
14 Jul 2011 | CNY | 4.285 | 4.3 | 4.24 | 4.28 | 4.28 | -0.005 (-0.12%) | 4,132,854 |
13 Jul 2011 | CNY | 4.21 | 4.29 | 4.21 | 4.285 | 4.285 | +0.055 (+1.30%) | 3,968,116 |
12 Jul 2011 | CNY | 4.32 | 4.32 | 4.215 | 4.23 | 4.23 | -0.135 (-3.09%) | 4,903,552 |
11 Jul 2011 | CNY | 4.315 | 4.425 | 4.315 | 4.365 | 4.365 | +0.06 (+1.39%) | 8,620,476 |
8 Jul 2011 | CNY | 4.27 | 4.315 | 4.25 | 4.305 | 4.305 | +0.035 (+0.82%) | 2,531,202 |
7 Jul 2011 | CNY | 4.23 | 4.375 | 4.23 | 4.27 | 4.27 | 0.0 (0.0%) | 3,555,032 |
6 Jul 2011 | CNY | 4.29 | 4.29 | 4.215 | 4.27 | 4.27 | -0.02 (-0.47%) | 3,059,336 |
5 Jul 2011 | CNY | 4.3 | 4.35 | 4.25 | 4.29 | 4.29 | -0.05 (-1.15%) | 5,468,220 |
4 Jul 2011 | CNY | 4.25 | 4.375 | 4.245 | 4.34 | 4.34 | +0.14 (+3.33%) | 6,834,962 |
1 Jul 2011 | CNY | 4.185 | 4.275 | 4.185 | 4.2 | 4.2 | 0.0 (0.0%) | 3,609,040 |