Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2011 | CNY | 8.25 | 8.25 | 7.725 | 8.135 | 8.135 | -0.255 (-3.04%) | 3,057,654 |
8 Aug 2011 | CNY | 8.65 | 8.97 | 8.25 | 8.39 | 8.39 | -0.64 (-7.09%) | 2,711,108 |
5 Aug 2011 | CNY | 8.795 | 9.2 | 8.65 | 9.03 | 9.03 | -0.055 (-0.61%) | 2,528,626 |
4 Aug 2011 | CNY | 9.085 | 9.225 | 8.95 | 9.085 | 9.085 | +0.01 (+0.11%) | 1,482,702 |
3 Aug 2011 | CNY | 9.025 | 9.175 | 8.905 | 9.075 | 9.075 | -0.005 (-0.06%) | 1,229,814 |
2 Aug 2011 | CNY | 9.25 | 9.25 | 8.95 | 9.08 | 9.08 | -0.16 (-1.73%) | 1,537,358 |
1 Aug 2011 | CNY | 9.235 | 9.29 | 9.15 | 9.24 | 9.24 | +0.005 (+0.05%) | 1,151,764 |
29 Jul 2011 | CNY | 9.345 | 9.425 | 9.2 | 9.235 | 9.235 | -0.06 (-0.65%) | 1,458,866 |
28 Jul 2011 | CNY | 9.24 | 9.4 | 9.155 | 9.295 | 9.295 | +0.005 (+0.05%) | 1,690,054 |
27 Jul 2011 | CNY | 9.14 | 9.335 | 9.05 | 9.29 | 9.29 | +0.14 (+1.53%) | 1,943,214 |
26 Jul 2011 | CNY | 9.145 | 9.185 | 8.905 | 9.15 | 9.15 | +0.015 (+0.16%) | 1,455,698 |
25 Jul 2011 | CNY | 9.65 | 9.675 | 9.115 | 9.135 | 9.135 | -0.56 (-5.78%) | 2,666,976 |
22 Jul 2011 | CNY | 9.645 | 9.765 | 9.575 | 9.695 | 9.695 | +0.08 (+0.83%) | 1,676,584 |
21 Jul 2011 | CNY | 9.91 | 9.925 | 9.615 | 9.615 | 9.615 | -0.295 (-2.98%) | 2,727,540 |
20 Jul 2011 | CNY | 9.945 | 10.1 | 9.815 | 9.91 | 9.91 | +0.06 (+0.61%) | 2,990,542 |
19 Jul 2011 | CNY | 10 | 10.075 | 9.845 | 9.85 | 9.85 | -0.185 (-1.84%) | 4,359,594 |
18 Jul 2011 | CNY | 9.875 | 10.07 | 9.725 | 10.035 | 10.035 | +0.225 (+2.29%) | 5,590,658 |
15 Jul 2011 | CNY | 9.63 | 9.83 | 9.535 | 9.81 | 9.81 | +0.155 (+1.61%) | 4,294,552 |
14 Jul 2011 | CNY | 9.52 | 9.725 | 9.52 | 9.655 | 9.655 | +0.13 (+1.36%) | 3,119,358 |
13 Jul 2011 | CNY | 9.33 | 9.57 | 9.33 | 9.525 | 9.525 | +0.235 (+2.53%) | 2,297,704 |
12 Jul 2011 | CNY | 9.675 | 9.675 | 9.275 | 9.29 | 9.29 | -0.415 (-4.28%) | 3,313,136 |
11 Jul 2011 | CNY | 9.53 | 9.845 | 9.515 | 9.705 | 9.705 | +0.03 (+0.31%) | 2,361,456 |
8 Jul 2011 | CNY | 9.675 | 9.815 | 9.6 | 9.675 | 9.675 | 0.0 (0.0%) | 2,008,028 |
7 Jul 2011 | CNY | 9.725 | 9.885 | 9.655 | 9.675 | 9.675 | -0.115 (-1.17%) | 4,665,378 |
6 Jul 2011 | CNY | 9.75 | 9.825 | 9.6 | 9.79 | 9.79 | +0.005 (+0.05%) | 3,400,648 |
5 Jul 2011 | CNY | 9.845 | 9.925 | 9.7 | 9.785 | 9.785 | +0.095 (+0.98%) | 3,969,860 |
4 Jul 2011 | CNY | 9.55 | 9.94 | 9.51 | 9.69 | 9.69 | +0.195 (+2.05%) | 4,447,590 |
1 Jul 2011 | CNY | 9.49 | 9.645 | 9.41 | 9.495 | 9.495 | +0.09 (+0.96%) | 3,890,600 |
30 Jun 2011 | CNY | 9.09 | 9.5 | 9.09 | 9.405 | 9.405 | +0.195 (+2.12%) | 2,581,006 |
29 Jun 2011 | CNY | 9.395 | 9.545 | 9.205 | 9.21 | 9.21 | -0.19 (-2.02%) | 2,618,194 |