Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2011 | CNY | 5.5719 | 5.7813 | 5.4875 | 5.7281 | 5.7281 | +0.119 (+2.12%) | 6,432,928 |
11 Jul 2011 | CNY | 5.5125 | 5.6219 | 5.5094 | 5.6094 | 5.6094 | +0.047 (+0.84%) | 3,178,256 |
8 Jul 2011 | CNY | 5.5625 | 5.5875 | 5.4688 | 5.5625 | 5.5625 | -0.016 (-0.28%) | 3,166,057 |
7 Jul 2011 | CNY | 5.5344 | 5.6875 | 5.5281 | 5.5781 | 5.5781 | -0.003 (-0.06%) | 6,060,928 |
6 Jul 2011 | CNY | 5.5625 | 5.6 | 5.4531 | 5.5813 | 5.5813 | -0.019 (-0.33%) | 7,220,595 |
5 Jul 2011 | CNY | 5.6438 | 5.6938 | 5.5625 | 5.6 | 5.6 | -0.041 (-0.72%) | 4,851,139 |
4 Jul 2011 | CNY | 5.4656 | 5.6719 | 5.4156 | 5.6406 | 5.6406 | +0.169 (+3.08%) | 8,204,057 |
1 Jul 2011 | CNY | 5.4938 | 5.5625 | 5.3844 | 5.4719 | 5.4719 | +0.009 (+0.17%) | 5,389,692 |
30 Jun 2011 | CNY | 5.2188 | 5.5156 | 5.1906 | 5.4625 | 5.4625 | +0.241 (+4.61%) | 7,334,873 |
29 Jun 2011 | CNY | 5.3344 | 5.3344 | 5.2063 | 5.2219 | 5.2219 | -0.103 (-1.94%) | 4,408,790 |
28 Jun 2011 | CNY | 5.0375 | 5.375 | 5.0375 | 5.325 | 5.325 | +0.181 (+3.52%) | 9,429,856 |
27 Jun 2011 | CNY | 5 | 5.3781 | 5 | 5.1438 | 5.1438 | +0.169 (+3.39%) | 9,940,092 |
24 Jun 2011 | CNY | 4.8125 | 5.0188 | 4.6875 | 4.975 | 4.975 | +0.072 (+1.47%) | 8,604,076 |
23 Jun 2011 | CNY | 4.7344 | 5.1219 | 4.6875 | 4.9031 | 4.9031 | +0.247 (+5.30%) | 7,987,177 |
22 Jun 2011 | CNY | 4.7031 | 4.7313 | 4.6563 | 4.6563 | 4.6563 | -0.044 (-0.93%) | 3,283,433 |
21 Jun 2011 | CNY | 4.7031 | 4.7094 | 4.6438 | 4.7 | 4.7 | +0.066 (+1.42%) | 1,204,227 |
20 Jun 2011 | CNY | 4.8406 | 4.8406 | 4.5656 | 4.6344 | 4.6344 | -0.166 (-3.45%) | 1,791,196 |
17 Jun 2011 | CNY | 4.8406 | 4.8719 | 4.7656 | 4.8 | 4.8 | -0.041 (-0.84%) | 1,327,046 |
16 Jun 2011 | CNY | 4.9156 | 4.9375 | 4.8313 | 4.8406 | 4.8406 | -0.153 (-3.07%) | 2,648,944 |
15 Jun 2011 | CNY | 5.0563 | 5.0813 | 4.9688 | 4.9938 | 4.9938 | -0.062 (-1.24%) | 1,881,363 |
14 Jun 2011 | CNY | 4.9563 | 5.125 | 4.9156 | 5.0563 | 5.0563 | +0.1 (+2.02%) | 2,749,929 |
13 Jun 2011 | CNY | 4.9469 | 4.9719 | 4.8438 | 4.9563 | 4.9563 | -0.031 (-0.63%) | 1,598,588 |
10 Jun 2011 | CNY | 4.9688 | 5.0313 | 4.8438 | 4.9875 | 4.9875 | -0.047 (-0.93%) | 2,741,865 |
9 Jun 2011 | CNY | 5.0625 | 5.1719 | 5.0313 | 5.0344 | 5.0344 | -0.028 (-0.56%) | 3,485,724 |
8 Jun 2011 | CNY | 5.1063 | 5.1813 | 5.0094 | 5.0625 | 5.0625 | -0.041 (-0.80%) | 3,264,835 |
7 Jun 2011 | CNY | 4.9563 | 5.1844 | 4.85 | 5.1031 | 5.1031 | +0.147 (+2.96%) | 4,937,392 |
3 Jun 2011 | CNY | 4.8938 | 4.9969 | 4.8781 | 4.9563 | 4.9563 | +0.128 (+2.66%) | 6,109,792 |
2 Jun 2011 | CNY | 4.8031 | 4.8313 | 4.7188 | 4.8281 | 4.8281 | -0.022 (-0.45%) | 2,673,139 |
1 Jun 2011 | CNY | 4.8125 | 4.8938 | 4.7063 | 4.85 | 4.85 | 0.0 (0.0%) | 3,074,934 |
31 May 2011 | CNY | 4.7094 | 4.9031 | 4.6313 | 4.85 | 4.85 | +0.034 (+0.71%) | 4,999,558 |