Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2011 | CNY | 6.1244 | 6.2489 | 6.0533 | 6.2222 | 6.2222 | +0.098 (+1.60%) | 6,272,174 |
24 Aug 2011 | CNY | 6.1111 | 6.2222 | 6.1111 | 6.1244 | 6.1244 | +0.04 (+0.66%) | 4,570,569 |
23 Aug 2011 | CNY | 6.0133 | 6.0844 | 5.9956 | 6.0844 | 6.0844 | +0.102 (+1.71%) | 3,616,047 |
22 Aug 2011 | CNY | 6.0089 | 6.0622 | 5.9733 | 5.9822 | 5.9822 | -0.013 (-0.22%) | 2,668,140 |
19 Aug 2011 | CNY | 5.9556 | 6 | 5.8667 | 5.9956 | 5.9956 | -0.089 (-1.46%) | 4,517,466 |
18 Aug 2011 | CNY | 6.2133 | 6.2133 | 6.04 | 6.0844 | 6.0844 | -0.12 (-1.93%) | 5,014,516 |
17 Aug 2011 | CNY | 6.2756 | 6.3556 | 6.16 | 6.2044 | 6.2044 | -0.098 (-1.55%) | 4,582,858 |
16 Aug 2011 | CNY | 6.4889 | 6.5156 | 6.2622 | 6.3022 | 6.3022 | -0.169 (-2.61%) | 6,779,565 |
15 Aug 2011 | CNY | 6.3778 | 6.48 | 6.3111 | 6.4711 | 6.4711 | +0.111 (+1.75%) | 8,443,689 |
12 Aug 2011 | CNY | 6.4089 | 6.4756 | 6.3111 | 6.36 | 6.36 | +0.031 (+0.49%) | 11,194,764 |
11 Aug 2011 | CNY | 6.0667 | 6.3333 | 6.0133 | 6.3289 | 6.3289 | +0.129 (+2.08%) | 9,625,509 |
10 Aug 2011 | CNY | 6.1778 | 6.3556 | 6.0978 | 6.2 | 6.2 | +0.142 (+2.35%) | 8,274,600 |
9 Aug 2011 | CNY | 5.6 | 6.2222 | 5.4756 | 6.0578 | 6.0578 | +0.28 (+4.85%) | 8,101,500 |
8 Aug 2011 | CNY | 6.1111 | 6.1911 | 5.7289 | 5.7778 | 5.7778 | -0.444 (-7.14%) | 6,517,138 |
5 Aug 2011 | CNY | 6.1733 | 6.3333 | 6.08 | 6.2222 | 6.2222 | -0.151 (-2.37%) | 5,551,078 |
4 Aug 2011 | CNY | 6.1244 | 6.4222 | 6.0444 | 6.3733 | 6.3733 | +0.191 (+3.09%) | 7,180,665 |
3 Aug 2011 | CNY | 5.9156 | 6.2133 | 5.9156 | 6.1822 | 6.1822 | +0.107 (+1.75%) | 4,074,666 |
2 Aug 2011 | CNY | 6.2044 | 6.2444 | 5.9156 | 6.0756 | 6.0756 | -0.173 (-2.77%) | 4,623,428 |
1 Aug 2011 | CNY | 6.1911 | 6.2889 | 6.0978 | 6.2489 | 6.2489 | +0.058 (+0.93%) | 3,998,628 |
29 Jul 2011 | CNY | 6.2267 | 6.2711 | 6.16 | 6.1911 | 6.1911 | -0.036 (-0.57%) | 4,386,474 |
28 Jul 2011 | CNY | 6.2222 | 6.2667 | 6.1422 | 6.2267 | 6.2267 | -0.08 (-1.27%) | 3,828,939 |
27 Jul 2011 | CNY | 6.0889 | 6.3467 | 6.08 | 6.3067 | 6.3067 | +0.178 (+2.90%) | 5,442,903 |
26 Jul 2011 | CNY | 6.0711 | 6.1556 | 6.0444 | 6.1289 | 6.1289 | +0.022 (+0.36%) | 2,842,569 |
25 Jul 2011 | CNY | 6.3467 | 6.4444 | 6.08 | 6.1067 | 6.1067 | -0.249 (-3.92%) | 6,131,553 |
22 Jul 2011 | CNY | 6.4089 | 6.4756 | 6.3378 | 6.3556 | 6.3556 | 0.0 (0.0%) | 3,035,814 |
21 Jul 2011 | CNY | 6.5111 | 6.5111 | 6.3422 | 6.3556 | 6.3556 | -0.151 (-2.32%) | 4,168,800 |
20 Jul 2011 | CNY | 6.4667 | 6.6044 | 6.3956 | 6.5067 | 6.5067 | +0.076 (+1.18%) | 4,946,190 |
19 Jul 2011 | CNY | 6.5111 | 6.5111 | 6.3956 | 6.4311 | 6.4311 | -0.098 (-1.50%) | 7,324,814 |
18 Jul 2011 | CNY | 6.6089 | 6.8 | 6.5111 | 6.5289 | 6.5289 | -0.067 (-1.01%) | 16,642,505 |
15 Jul 2011 | CNY | 6.3556 | 6.6444 | 6.3022 | 6.5956 | 6.5956 | +0.289 (+4.58%) | 18,332,734 |