Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2011 | CNY | 4.9833 | 5.33 | 4.9367 | 5.26 | 5.26 | +0.277 (+5.55%) | 7,619,682 |
8 Jul 2011 | CNY | 4.9667 | 4.9967 | 4.9 | 4.9833 | 4.9833 | -0.017 (-0.33%) | 4,892,421 |
7 Jul 2011 | CNY | 4.8167 | 5.0633 | 4.8167 | 5 | 5 | +0.12 (+2.46%) | 8,855,310 |
6 Jul 2011 | CNY | 4.7867 | 4.89 | 4.7367 | 4.88 | 4.88 | +0.087 (+1.81%) | 3,465,039 |
5 Jul 2011 | CNY | 4.7633 | 4.7967 | 4.74 | 4.7933 | 4.7933 | +0.047 (+0.98%) | 2,418,588 |
4 Jul 2011 | CNY | 4.7 | 4.76 | 4.7 | 4.7467 | 4.7467 | +0.053 (+1.14%) | 2,141,709 |
1 Jul 2011 | CNY | 4.6967 | 4.76 | 4.6833 | 4.6933 | 4.6933 | 0.0 (0.0%) | 1,278,417 |
30 Jun 2011 | CNY | 4.6433 | 4.7167 | 4.6367 | 4.6933 | 4.6933 | +0.017 (+0.35%) | 1,256,889 |
29 Jun 2011 | CNY | 4.7033 | 4.7333 | 4.6767 | 4.6767 | 4.6767 | -0.043 (-0.92%) | 1,191,057 |
28 Jun 2011 | CNY | 4.6733 | 4.7433 | 4.6567 | 4.72 | 4.72 | +0.047 (+1.00%) | 1,557,954 |
27 Jun 2011 | CNY | 4.6767 | 4.7333 | 4.6533 | 4.6733 | 4.6733 | -0.007 (-0.14%) | 2,097,180 |
24 Jun 2011 | CNY | 4.6 | 4.7367 | 4.5333 | 4.68 | 4.68 | +0.073 (+1.59%) | 2,088,837 |
23 Jun 2011 | CNY | 4.4767 | 4.61 | 4.44 | 4.6067 | 4.6067 | +0.13 (+2.90%) | 1,394,832 |
22 Jun 2011 | CNY | 4.5467 | 4.5467 | 4.47 | 4.4767 | 4.4767 | -0.017 (-0.37%) | 570,453 |
21 Jun 2011 | CNY | 4.4633 | 4.5233 | 4.4633 | 4.4933 | 4.4933 | +0.03 (+0.67%) | 654,705 |
20 Jun 2011 | CNY | 4.44 | 4.5267 | 4.44 | 4.4633 | 4.4633 | -0.017 (-0.37%) | 513,225 |
17 Jun 2011 | CNY | 4.5667 | 4.6333 | 4.4433 | 4.48 | 4.48 | -0.1 (-2.18%) | 719,109 |
16 Jun 2011 | CNY | 4.67 | 4.67 | 4.58 | 4.58 | 4.58 | -0.087 (-1.86%) | 799,257 |
15 Jun 2011 | CNY | 4.6767 | 4.8267 | 4.6267 | 4.6667 | 4.6667 | -0.05 (-1.06%) | 1,655,778 |
14 Jun 2011 | CNY | 4.55 | 4.7167 | 4.5033 | 4.7167 | 4.7167 | +0.113 (+2.46%) | 1,925,256 |
13 Jun 2011 | CNY | 4.5367 | 4.6167 | 4.4667 | 4.6033 | 4.6033 | -0.007 (-0.15%) | 1,119,960 |
10 Jun 2011 | CNY | 4.5733 | 4.7167 | 4.54 | 4.61 | 4.61 | -0.03 (-0.65%) | 1,952,559 |
9 Jun 2011 | CNY | 4.5733 | 4.64 | 4.5033 | 4.64 | 4.64 | +0.06 (+1.31%) | 2,635,731 |
8 Jun 2011 | CNY | 4.5433 | 4.5933 | 4.45 | 4.58 | 4.58 | +0.037 (+0.81%) | 1,002,183 |
7 Jun 2011 | CNY | 4.4667 | 4.5567 | 4.4633 | 4.5433 | 4.5433 | +0.057 (+1.26%) | 1,621,584 |
3 Jun 2011 | CNY | 4.4333 | 4.5233 | 4.4333 | 4.4867 | 4.4867 | +0.053 (+1.20%) | 972,159 |
2 Jun 2011 | CNY | 4.4733 | 4.4733 | 4.3933 | 4.4333 | 4.4333 | -0.077 (-1.70%) | 1,198,632 |
1 Jun 2011 | CNY | 4.4833 | 4.5567 | 4.44 | 4.51 | 4.51 | +0.033 (+0.74%) | 1,133,850 |
31 May 2011 | CNY | 4.43 | 4.4833 | 4.3933 | 4.4767 | 4.4767 | +0.05 (+1.13%) | 1,061,868 |
30 May 2011 | CNY | 4.5767 | 4.58 | 4.4067 | 4.4267 | 4.4267 | -0.15 (-3.28%) | 1,805,559 |