Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2011 | CNY | 6.955 | 6.995 | 6.765 | 6.945 | 6.945 | -0.01 (-0.14%) | 2,301,122 |
23 May 2011 | CNY | 7.215 | 7.225 | 6.945 | 6.955 | 6.955 | -0.26 (-3.60%) | 2,634,600 |
20 May 2011 | CNY | 7.375 | 7.415 | 7.2 | 7.215 | 7.215 | -0.16 (-2.17%) | 1,695,922 |
19 May 2011 | CNY | 7.335 | 7.425 | 7.32 | 7.375 | 7.375 | +0.035 (+0.48%) | 2,079,622 |
18 May 2011 | CNY | 7.25 | 7.39 | 7.235 | 7.34 | 7.34 | +0.075 (+1.03%) | 1,841,848 |
17 May 2011 | CNY | 7.39 | 7.4 | 7.195 | 7.265 | 7.265 | -0.145 (-1.96%) | 2,117,348 |
16 May 2011 | CNY | 7.405 | 7.49 | 7.355 | 7.41 | 7.41 | 0.0 (0.0%) | 2,091,602 |
13 May 2011 | CNY | 7.29 | 7.465 | 7.26 | 7.41 | 7.41 | +0.115 (+1.58%) | 1,975,374 |
12 May 2011 | CNY | 7.33 | 7.435 | 7.285 | 7.295 | 7.295 | -0.14 (-1.88%) | 2,386,704 |
11 May 2011 | CNY | 7.31 | 7.465 | 7.21 | 7.435 | 7.435 | +0.13 (+1.78%) | 3,638,000 |
10 May 2011 | CNY | 7.2 | 7.305 | 7.135 | 7.305 | 7.305 | +0.16 (+2.24%) | 2,849,208 |
9 May 2011 | CNY | 7.195 | 7.255 | 7.125 | 7.145 | 7.145 | +0.04 (+0.56%) | 2,861,310 |
5 May 2011 | CNY | 7.085 | 7.16 | 7.02 | 7.105 | 7.105 | +0.02 (+0.28%) | 2,657,108 |
4 May 2011 | CNY | 7.295 | 7.295 | 7.025 | 7.085 | 7.085 | -0.24 (-3.28%) | 3,430,204 |
3 May 2011 | CNY | 7.29 | 7.36 | 7.15 | 7.325 | 7.325 | +0.045 (+0.62%) | 3,308,504 |
29 Apr 2011 | CNY | 7.25 | 7.325 | 7.22 | 7.28 | 7.28 | +0.03 (+0.41%) | 3,599,800 |
28 Apr 2011 | CNY | 7.57 | 7.67 | 7.195 | 7.25 | 7.25 | -0.315 (-4.16%) | 4,357,276 |
27 Apr 2011 | CNY | 7.675 | 7.715 | 7.51 | 7.565 | 7.565 | -0.075 (-0.98%) | 2,210,064 |
26 Apr 2011 | CNY | 7.8 | 7.86 | 7.48 | 7.64 | 7.64 | -0.165 (-2.11%) | 3,347,720 |
25 Apr 2011 | CNY | 7.97 | 7.97 | 7.8 | 7.805 | 7.805 | -0.18 (-2.25%) | 3,006,342 |
22 Apr 2011 | CNY | 8.035 | 8.065 | 7.96 | 7.985 | 7.985 | -0.03 (-0.37%) | 2,915,742 |
21 Apr 2011 | CNY | 7.895 | 8.075 | 7.895 | 8.015 | 8.015 | +0.09 (+1.14%) | 3,916,926 |
20 Apr 2011 | CNY | 7.875 | 7.965 | 7.815 | 7.925 | 7.925 | +0.055 (+0.70%) | 3,604,768 |
19 Apr 2011 | CNY | 7.96 | 7.975 | 7.79 | 7.87 | 7.87 | -0.09 (-1.13%) | 4,481,934 |
18 Apr 2011 | CNY | 7.85 | 8.44 | 7.8 | 7.96 | 7.96 | +0.175 (+2.25%) | 8,206,402 |
15 Apr 2011 | CNY | 7.93 | 7.93 | 7.65 | 7.785 | 7.785 | -0.14 (-1.77%) | 5,084,246 |
14 Apr 2011 | CNY | 7.915 | 7.99 | 7.86 | 7.925 | 7.925 | -0.005 (-0.06%) | 4,005,360 |
13 Apr 2011 | CNY | 7.96 | 7.96 | 7.775 | 7.93 | 7.93 | -0.05 (-0.63%) | 4,796,594 |
12 Apr 2011 | CNY | 8.075 | 8.225 | 7.95 | 7.98 | 7.98 | -0.135 (-1.66%) | 4,660,798 |
11 Apr 2011 | CNY | 8.16 | 8.245 | 8.065 | 8.115 | 8.115 | -0.045 (-0.55%) | 4,770,644 |