Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2011 | CNY | 4.925 | 4.985 | 4.845 | 4.965 | 4.965 | +0.015 (+0.30%) | 29,682,024 |
12 Jul 2011 | CNY | 5.02 | 5.125 | 4.925 | 4.95 | 4.95 | -0.13 (-2.56%) | 14,317,016 |
11 Jul 2011 | CNY | 5 | 5.09 | 4.97 | 5.08 | 5.08 | +0.045 (+0.89%) | 15,588,050 |
8 Jul 2011 | CNY | 5 | 5.065 | 4.95 | 5.035 | 5.035 | +0.015 (+0.30%) | 10,785,310 |
7 Jul 2011 | CNY | 5.025 | 5.13 | 4.995 | 5.02 | 5.02 | -0.045 (-0.89%) | 25,775,504 |
6 Jul 2011 | CNY | 5.175 | 5.175 | 5 | 5.065 | 5.065 | -0.115 (-2.22%) | 15,681,800 |
5 Jul 2011 | CNY | 5.18 | 5.3 | 5.1 | 5.18 | 5.18 | -0.01 (-0.19%) | 23,676,024 |
4 Jul 2011 | CNY | 5.135 | 5.325 | 5.085 | 5.19 | 5.19 | +0.055 (+1.07%) | 29,499,186 |
1 Jul 2011 | CNY | 4.925 | 5.295 | 4.85 | 5.135 | 5.135 | +0.235 (+4.80%) | 36,775,842 |
30 Jun 2011 | CNY | 4.79 | 5.03 | 4.79 | 4.9 | 4.9 | +0.09 (+1.87%) | 28,707,814 |
29 Jun 2011 | CNY | 4.765 | 4.91 | 4.715 | 4.81 | 4.81 | +0.035 (+0.73%) | 17,853,214 |
28 Jun 2011 | CNY | 4.715 | 4.865 | 4.665 | 4.775 | 4.775 | +0.06 (+1.27%) | 15,362,590 |
27 Jun 2011 | CNY | 4.69 | 4.83 | 4.65 | 4.715 | 4.715 | +0.015 (+0.32%) | 19,024,374 |
24 Jun 2011 | CNY | 4.555 | 4.76 | 4.55 | 4.7 | 4.7 | +0.12 (+2.62%) | 22,064,422 |
23 Jun 2011 | CNY | 4.53 | 4.64 | 4.48 | 4.58 | 4.58 | +0.005 (+0.11%) | 9,946,980 |
22 Jun 2011 | CNY | 4.625 | 4.645 | 4.525 | 4.575 | 4.575 | -0.065 (-1.40%) | 9,711,852 |
21 Jun 2011 | CNY | 4.525 | 4.72 | 4.525 | 4.64 | 4.64 | +0.135 (+3.00%) | 18,104,378 |
20 Jun 2011 | CNY | 4.505 | 4.505 | 4.505 | 4.505 | 4.505 | 0.0 (0.0%) | 0 |
17 Jun 2011 | CNY | 4.53 | 4.6 | 4.455 | 4.505 | 4.505 | +0.175 (+4.04%) | 16,028,258 |
16 Jun 2011 | CNY | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
13 Jun 2011 | CNY | 4.295 | 4.405 | 4.18 | 4.33 | 4.33 | +0.02 (+0.46%) | 6,934,278 |
10 Jun 2011 | CNY | 4.345 | 4.475 | 4.275 | 4.31 | 4.31 | -0.05 (-1.15%) | 11,842,510 |
9 Jun 2011 | CNY | 4.435 | 4.49 | 4.35 | 4.36 | 4.36 | -0.15 (-3.33%) | 11,079,550 |
8 Jun 2011 | CNY | 4.2 | 4.575 | 4.13 | 4.51 | 4.51 | +0.27 (+6.37%) | 21,026,918 |
7 Jun 2011 | CNY | 4.2 | 4.29 | 4.16 | 4.24 | 4.24 | +0.02 (+0.47%) | 8,835,292 |
3 Jun 2011 | CNY | 4.165 | 4.295 | 4.14 | 4.22 | 4.22 | 0.0 (0.0%) | 14,029,644 |
2 Jun 2011 | CNY | 4.105 | 4.3 | 4.015 | 4.22 | 4.22 | +0.05 (+1.20%) | 23,177,090 |
1 Jun 2011 | CNY | 4.14 | 4.19 | 4.065 | 4.17 | 4.17 | +0.01 (+0.24%) | 14,149,316 |
31 May 2011 | CNY | 4.22 | 4.24 | 4 | 4.16 | 4.16 | +2.528 (+154.95%) | 24,775,622 |
31 May 2011 |
|
|||||||
30 May 2011 | CNY | 4.6846 | 4.7692 | 4.2423 | 4.2423 | 4.2423 | -0.473 (-10.03%) | 21,809,777 |