Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2011 | CNY | 5.0311 | 5.2311 | 5.0044 | 5.1289 | 5.1289 | +0.102 (+2.03%) | 11,950,179 |
4 Jul 2011 | CNY | 4.9333 | 5.0844 | 4.8933 | 5.0267 | 5.0267 | +0.107 (+2.17%) | 9,935,700 |
1 Jul 2011 | CNY | 4.9333 | 5.0356 | 4.9156 | 4.92 | 4.92 | -0.004 (-0.09%) | 8,334,218 |
30 Jun 2011 | CNY | 4.7867 | 5.0444 | 4.7778 | 4.9244 | 4.9244 | +0.138 (+2.88%) | 10,367,093 |
29 Jun 2011 | CNY | 4.8533 | 4.96 | 4.7778 | 4.7867 | 4.7867 | -0.075 (-1.55%) | 9,297,353 |
28 Jun 2011 | CNY | 4.8667 | 4.9289 | 4.8356 | 4.8622 | 4.8622 | -0.022 (-0.45%) | 6,638,328 |
27 Jun 2011 | CNY | 4.7867 | 4.9333 | 4.7867 | 4.8844 | 4.8844 | +0.067 (+1.38%) | 9,594,796 |
24 Jun 2011 | CNY | 4.68 | 4.8756 | 4.6756 | 4.8178 | 4.8178 | +0.111 (+2.36%) | 9,238,403 |
23 Jun 2011 | CNY | 4.5822 | 4.7422 | 4.5378 | 4.7067 | 4.7067 | +0.124 (+2.72%) | 5,694,088 |
22 Jun 2011 | CNY | 4.6489 | 4.6578 | 4.5556 | 4.5822 | 4.5822 | -0.053 (-1.15%) | 4,282,175 |
21 Jun 2011 | CNY | 4.5022 | 4.6756 | 4.4933 | 4.6356 | 4.6356 | +0.142 (+3.17%) | 5,927,748 |
20 Jun 2011 | CNY | 4.5778 | 4.6 | 4.4622 | 4.4933 | 4.4933 | -0.085 (-1.85%) | 5,879,025 |
17 Jun 2011 | CNY | 4.7778 | 4.8133 | 4.5333 | 4.5778 | 4.5778 | -0.222 (-4.63%) | 7,651,791 |
16 Jun 2011 | CNY | 4.9289 | 4.9556 | 4.7911 | 4.8 | 4.8 | -0.209 (-4.17%) | 9,836,091 |
15 Jun 2011 | CNY | 4.8978 | 5.0933 | 4.8667 | 5.0089 | 5.0089 | +0.044 (+0.90%) | 17,032,709 |
14 Jun 2011 | CNY | 4.8711 | 5.0222 | 4.8178 | 4.9644 | 4.9644 | +0.035 (+0.72%) | 15,423,567 |
13 Jun 2011 | CNY | 4.7689 | 4.9467 | 4.7689 | 4.9289 | 4.9289 | +0.156 (+3.26%) | 15,083,473 |
10 Jun 2011 | CNY | 4.68 | 4.9822 | 4.6667 | 4.7733 | 4.7733 | +0.24 (+5.29%) | 16,830,193 |
9 Jun 2011 | CNY | 4.72 | 4.7422 | 4.5244 | 4.5333 | 4.5333 | -0.191 (-4.04%) | 8,343,695 |
8 Jun 2011 | CNY | 4.68 | 4.7733 | 4.6044 | 4.7244 | 4.7244 | +0.031 (+0.66%) | 9,126,123 |
7 Jun 2011 | CNY | 4.6 | 4.7422 | 4.5911 | 4.6933 | 4.6933 | +0.044 (+0.96%) | 7,541,480 |
3 Jun 2011 | CNY | 4.6133 | 4.6978 | 4.5244 | 4.6489 | 4.6489 | +0.036 (+0.77%) | 9,011,718 |
2 Jun 2011 | CNY | 4.6133 | 4.7422 | 4.4756 | 4.6133 | 4.6133 | -0.093 (-1.98%) | 10,388,250 |
1 Jun 2011 | CNY | 4.5778 | 4.8222 | 4.4978 | 4.7067 | 4.7067 | +0.111 (+2.42%) | 13,061,569 |
31 May 2011 | CNY | 4.4489 | 4.6889 | 4.4267 | 4.5956 | 4.5956 | +0.111 (+2.48%) | 13,383,927 |
30 May 2011 | CNY | 4.8889 | 4.8889 | 4.4844 | 4.4844 | 4.4844 | -0.498 (-9.99%) | 19,278,589 |
27 May 2011 | CNY | 5.6 | 5.6533 | 4.9689 | 4.9822 | 4.9822 | -0.538 (-9.74%) | 26,711,255 |
26 May 2011 | CNY | 5.3867 | 5.7733 | 5.2889 | 5.52 | 5.52 | +0.062 (+1.14%) | 37,646,977 |
25 May 2011 | CNY | 5.3556 | 5.5333 | 5.2489 | 5.4578 | 5.4578 | +0.009 (+0.16%) | 24,074,786 |
24 May 2011 | CNY | 5.3156 | 5.6622 | 5.2044 | 5.4489 | 5.4489 | +0.076 (+1.41%) | 31,110,689 |