Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2011 | CNY | 4.1276 | 4.2142 | 4.0798 | 4.1778 | 4.1778 | +0.059 (+1.44%) | 4,580,550 |
11 Aug 2011 | CNY | 3.8541 | 4.1208 | 3.8291 | 4.1185 | 4.1185 | +0.155 (+3.91%) | 6,093,737 |
10 Aug 2011 | CNY | 3.9613 | 4 | 3.9248 | 3.9635 | 3.9635 | +0.073 (+1.87%) | 3,761,096 |
9 Aug 2011 | CNY | 3.8291 | 3.9658 | 3.7151 | 3.8906 | 3.8906 | +0.016 (+0.41%) | 6,644,658 |
8 Aug 2011 | CNY | 4.0228 | 4.0228 | 3.7721 | 3.8746 | 3.8746 | -0.16 (-3.96%) | 5,777,789 |
5 Aug 2011 | CNY | 3.9658 | 4.1482 | 3.9613 | 4.0342 | 4.0342 | -0.098 (-2.37%) | 4,786,236 |
4 Aug 2011 | CNY | 4.1823 | 4.2279 | 4.1231 | 4.1322 | 4.1322 | -0.039 (-0.93%) | 3,154,415 |
3 Aug 2011 | CNY | 4.1436 | 4.2074 | 4.1208 | 4.1709 | 4.1709 | -0.002 (-0.06%) | 5,725,125 |
2 Aug 2011 | CNY | 4.1778 | 4.2097 | 4.0615 | 4.1732 | 4.1732 | 0.0 (0.0%) | 3,631,029 |
1 Aug 2011 | CNY | 4.0798 | 4.2051 | 4.0798 | 4.1732 | 4.1732 | +0.112 (+2.75%) | 4,683,695 |
29 Jul 2011 | CNY | 4.0661 | 4.155 | 4.0296 | 4.0615 | 4.0615 | -0.005 (-0.11%) | 5,488,021 |
28 Jul 2011 | CNY | 3.8769 | 4.0729 | 3.8769 | 4.0661 | 4.0661 | +0.107 (+2.71%) | 5,513,249 |
27 Jul 2011 | CNY | 3.9202 | 4.0046 | 3.8974 | 3.959 | 3.959 | -0.002 (-0.06%) | 5,440,188 |
26 Jul 2011 | CNY | 3.8997 | 3.9635 | 3.8678 | 3.9613 | 3.9613 | +0.073 (+1.88%) | 5,227,921 |
25 Jul 2011 | CNY | 4.1026 | 4.114 | 3.8815 | 3.8883 | 3.8883 | -0.228 (-5.54%) | 7,779,866 |
22 Jul 2011 | CNY | 4.1162 | 4.1595 | 4.0821 | 4.1162 | 4.1162 | 0.0 (0.0%) | 9,737,091 |
21 Jul 2011 | CNY | 4.2325 | 4.2393 | 4.1162 | 4.1162 | 4.1162 | -0.107 (-2.54%) | 7,969,204 |
20 Jul 2011 | CNY | 4.196 | 4.2621 | 4.1846 | 4.2234 | 4.2234 | +0.03 (+0.71%) | 5,807,264 |
19 Jul 2011 | CNY | 4.2849 | 4.2986 | 4.1892 | 4.1937 | 4.1937 | -0.091 (-2.13%) | 7,172,838 |
18 Jul 2011 | CNY | 4.3875 | 4.4103 | 4.2758 | 4.2849 | 4.2849 | -0.082 (-1.88%) | 8,003,374 |
15 Jul 2011 | CNY | 4.3077 | 4.3715 | 4.2621 | 4.367 | 4.367 | -0.043 (-0.98%) | 8,727,908 |
14 Jul 2011 | CNY | 4.3647 | 4.4331 | 4.3556 | 4.4103 | 4.4103 | +0.039 (+0.89%) | 6,059,527 |
13 Jul 2011 | CNY | 4.2735 | 4.3875 | 4.2507 | 4.3715 | 4.3715 | +0.098 (+2.29%) | 5,249,389 |
12 Jul 2011 | CNY | 4.3373 | 4.3806 | 4.2644 | 4.2735 | 4.2735 | -0.118 (-2.70%) | 7,080,104 |
11 Jul 2011 | CNY | 4.351 | 4.4125 | 4.2758 | 4.392 | 4.392 | +0.036 (+0.84%) | 6,034,922 |
8 Jul 2011 | CNY | 4.3533 | 4.3715 | 4.3077 | 4.3556 | 4.3556 | 0.0 (0.0%) | 3,945,968 |
7 Jul 2011 | CNY | 4.3989 | 4.4444 | 4.3328 | 4.3556 | 4.3556 | -0.064 (-1.44%) | 9,877,855 |
6 Jul 2011 | CNY | 4.4558 | 4.4558 | 4.3533 | 4.4194 | 4.4194 | -0.039 (-0.87%) | 7,243,214 |
5 Jul 2011 | CNY | 4.2621 | 4.5493 | 4.2439 | 4.4581 | 4.4581 | +0.144 (+3.33%) | 25,771,139 |
4 Jul 2011 | CNY | 4.0843 | 4.3419 | 4.0843 | 4.3145 | 4.3145 | +0.235 (+5.75%) | 19,283,637 |