Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2011 | CNY | 4.485 | 4.6488 | 4.485 | 4.5525 | 4.5525 | +0.071 (+1.59%) | 6,617,136 |
23 Aug 2011 | CNY | 4.4175 | 4.5 | 4.375 | 4.4813 | 4.4813 | +0.125 (+2.87%) | 2,405,216 |
22 Aug 2011 | CNY | 4.3938 | 4.4375 | 4.3513 | 4.3563 | 4.3563 | -0.056 (-1.27%) | 1,048,080 |
19 Aug 2011 | CNY | 4.2888 | 4.4125 | 4.2888 | 4.4125 | 4.4125 | 0.0 (0.0%) | 1,271,480 |
18 Aug 2011 | CNY | 4.4175 | 4.4563 | 4.3625 | 4.4125 | 4.4125 | -0.004 (-0.09%) | 3,737,864 |
17 Aug 2011 | CNY | 4.475 | 4.5125 | 4.3763 | 4.4163 | 4.4163 | -0.058 (-1.29%) | 2,814,992 |
16 Aug 2011 | CNY | 4.44 | 4.5225 | 4.44 | 4.4738 | 4.4738 | -0.007 (-0.17%) | 2,100,400 |
15 Aug 2011 | CNY | 4.485 | 4.485 | 4.4188 | 4.4813 | 4.4813 | +0.015 (+0.34%) | 2,629,904 |
12 Aug 2011 | CNY | 4.3775 | 4.4725 | 4.3513 | 4.4663 | 4.4663 | +0.091 (+2.09%) | 3,058,784 |
11 Aug 2011 | CNY | 4.1625 | 4.4375 | 4.1625 | 4.375 | 4.375 | +0.139 (+3.27%) | 6,297,056 |
10 Aug 2011 | CNY | 4.2113 | 4.2938 | 4.2113 | 4.2363 | 4.2363 | -0.003 (-0.06%) | 1,693,600 |
9 Aug 2011 | CNY | 4 | 4.3138 | 3.9438 | 4.2388 | 4.2388 | +0.171 (+4.21%) | 7,452,920 |
8 Aug 2011 | CNY | 4.1813 | 4.2 | 4.0225 | 4.0675 | 4.0675 | -0.122 (-2.92%) | 3,760,208 |
5 Aug 2011 | CNY | 4.2013 | 4.2038 | 4.0888 | 4.19 | 4.19 | -0.1 (-2.33%) | 12,724,328 |
4 Aug 2011 | CNY | 4.3488 | 4.3938 | 4.2788 | 4.29 | 4.29 | -0.021 (-0.49%) | 6,816,472 |
3 Aug 2011 | CNY | 4.345 | 4.375 | 4.305 | 4.3113 | 4.3113 | -0.036 (-0.83%) | 2,341,048 |
2 Aug 2011 | CNY | 4.3188 | 4.3825 | 4.29 | 4.3475 | 4.3475 | -0.028 (-0.63%) | 2,707,400 |
1 Aug 2011 | CNY | 4.405 | 4.4063 | 4.3063 | 4.375 | 4.375 | -0.013 (-0.28%) | 9,017,120 |
29 Jul 2011 | CNY | 4.39 | 4.4438 | 4.3775 | 4.3875 | 4.3875 | -0.005 (-0.11%) | 2,443,280 |
28 Jul 2011 | CNY | 4.4063 | 4.4225 | 4.33 | 4.3925 | 4.3925 | -0.021 (-0.48%) | 1,980,760 |
27 Jul 2011 | CNY | 4.2663 | 4.425 | 4.25 | 4.4138 | 4.4138 | +0.114 (+2.65%) | 1,947,896 |
26 Jul 2011 | CNY | 4.2263 | 4.3038 | 4.2263 | 4.3 | 4.3 | +0.07 (+1.65%) | 3,370,040 |
25 Jul 2011 | CNY | 4.4213 | 4.4275 | 4.225 | 4.23 | 4.23 | -0.149 (-3.40%) | 4,932,088 |
22 Jul 2011 | CNY | 4.4025 | 4.4488 | 4.365 | 4.3788 | 4.3788 | -0.016 (-0.37%) | 5,706,504 |
21 Jul 2011 | CNY | 4.4775 | 4.525 | 4.3913 | 4.395 | 4.395 | -0.117 (-2.60%) | 3,919,848 |
20 Jul 2011 | CNY | 4.5475 | 4.6063 | 4.4875 | 4.5125 | 4.5125 | -0.066 (-1.45%) | 6,463,064 |
19 Jul 2011 | CNY | 4.5625 | 4.625 | 4.5125 | 4.5788 | 4.5788 | -0.059 (-1.27%) | 3,965,304 |
18 Jul 2011 | CNY | 4.5888 | 4.71 | 4.5875 | 4.6375 | 4.6375 | -0.025 (-0.54%) | 1,959,984 |
15 Jul 2011 | CNY | 4.625 | 4.725 | 4.6 | 4.6625 | 4.6625 | +0.037 (+0.81%) | 3,916,856 |
14 Jul 2011 | CNY | 4.625 | 4.6588 | 4.6075 | 4.625 | 4.625 | +0.015 (+0.33%) | 1,968,032 |