Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2011 | CNY | 6.1469 | 6.302 | 6.1347 | 6.298 | 6.298 | +0.18 (+2.94%) | 9,833,530 |
4 Mar 2011 | CNY | 6.0735 | 6.2041 | 6.0531 | 6.1184 | 6.1184 | +0.025 (+0.40%) | 8,117,793 |
3 Mar 2011 | CNY | 6.3674 | 6.3674 | 6.0939 | 6.0939 | 6.0939 | -0.306 (-4.78%) | 10,843,758 |
2 Mar 2011 | CNY | 6.4 | 6.4898 | 6.2939 | 6.4 | 6.4 | +0.041 (+0.64%) | 12,273,333 |
1 Mar 2011 | CNY | 6.0939 | 6.4735 | 6.0939 | 6.3592 | 6.3592 | +0.261 (+4.28%) | 21,849,369 |
28 Feb 2011 | CNY | 6.0653 | 6.1143 | 5.8694 | 6.098 | 6.098 | +0.041 (+0.68%) | 8,988,540 |
25 Feb 2011 | CNY | 6.0327 | 6.1633 | 6.0245 | 6.0571 | 6.0571 | +0.024 (+0.40%) | 6,817,911 |
24 Feb 2011 | CNY | 6.0408 | 6.2367 | 5.9918 | 6.0327 | 6.0327 | -0.049 (-0.80%) | 9,580,423 |
23 Feb 2011 | CNY | 6.1225 | 6.1837 | 6 | 6.0816 | 6.0816 | -0.09 (-1.46%) | 17,798,848 |
22 Feb 2011 | CNY | 5.9184 | 6.2653 | 5.8735 | 6.1714 | 6.1714 | +0.208 (+3.49%) | 31,391,311 |
21 Feb 2011 | CNY | 5.8122 | 6.0816 | 5.7959 | 5.9633 | 5.9633 | +0.347 (+6.18%) | 19,561,498 |
18 Feb 2011 | CNY | 5.5061 | 5.6571 | 5.4735 | 5.6163 | 5.6163 | +0.11 (+2.00%) | 7,290,205 |
17 Feb 2011 | CNY | 5.5674 | 5.5674 | 5.4286 | 5.5061 | 5.5061 | -0.041 (-0.74%) | 4,833,965 |
16 Feb 2011 | CNY | 5.4408 | 5.5633 | 5.4082 | 5.5469 | 5.5469 | +0.102 (+1.87%) | 4,646,216 |
15 Feb 2011 | CNY | 5.4612 | 5.5755 | 5.4122 | 5.4449 | 5.4449 | +0.045 (+0.83%) | 7,535,746 |
14 Feb 2011 | CNY | 5.302 | 5.4245 | 5.2816 | 5.4 | 5.4 | +0.11 (+2.08%) | 4,911,390 |
11 Feb 2011 | CNY | 5.249 | 5.3347 | 5.2163 | 5.2898 | 5.2898 | +0.037 (+0.70%) | 4,020,354 |
10 Feb 2011 | CNY | 5.151 | 5.2531 | 5.0612 | 5.2531 | 5.2531 | +0.106 (+2.06%) | 3,976,445 |
9 Feb 2011 | CNY | 5.1429 | 5.2286 | 5.102 | 5.1469 | 5.1469 | -0.057 (-1.10%) | 1,955,567 |
1 Feb 2011 | CNY | 5.2449 | 5.2898 | 5.1755 | 5.2041 | 5.2041 | -0.029 (-0.55%) | 1,997,391 |
31 Jan 2011 | CNY | 5.1429 | 5.2735 | 5.1429 | 5.2327 | 5.2327 | +0.09 (+1.75%) | 3,095,582 |
28 Jan 2011 | CNY | 5.0653 | 5.2122 | 5.0408 | 5.1429 | 5.1429 | +0.078 (+1.53%) | 3,278,555 |
27 Jan 2011 | CNY | 5.0163 | 5.0816 | 4.9714 | 5.0653 | 5.0653 | +0.057 (+1.14%) | 2,370,078 |
26 Jan 2011 | CNY | 5.0245 | 5.1102 | 4.9755 | 5.0082 | 5.0082 | -0.008 (-0.16%) | 2,319,836 |
25 Jan 2011 | CNY | 5.1061 | 5.1592 | 4.9878 | 5.0163 | 5.0163 | -0.086 (-1.68%) | 2,037,983 |
24 Jan 2011 | CNY | 5.2163 | 5.249 | 5.0816 | 5.102 | 5.102 | -0.143 (-2.72%) | 1,597,250 |
21 Jan 2011 | CNY | 5.1796 | 5.2816 | 5.1633 | 5.2449 | 5.2449 | +0.065 (+1.26%) | 1,582,641 |
20 Jan 2011 | CNY | 5.3061 | 5.3265 | 5.1796 | 5.1796 | 5.1796 | -0.11 (-2.08%) | 2,655,285 |
19 Jan 2011 | CNY | 5.2449 | 5.298 | 5.1755 | 5.2898 | 5.2898 | +0.102 (+1.97%) | 1,903,598 |
18 Jan 2011 | CNY | 5.1755 | 5.2612 | 5.1551 | 5.1878 | 5.1878 | +0.012 (+0.24%) | 2,071,190 |