Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2011 | CNY | 4.2467 | 4.345 | 4.2467 | 4.295 | 4.295 | +0.025 (+0.59%) | 1,749,456 |
3 Aug 2011 | CNY | 4.18 | 4.33 | 4.1683 | 4.27 | 4.27 | +0.045 (+1.07%) | 2,316,960 |
2 Aug 2011 | CNY | 4.285 | 4.285 | 4.1667 | 4.225 | 4.225 | -0.072 (-1.67%) | 2,657,280 |
1 Aug 2011 | CNY | 4.235 | 4.3133 | 4.185 | 4.2967 | 4.2967 | +0.045 (+1.06%) | 2,058,786 |
29 Jul 2011 | CNY | 4.305 | 4.3333 | 4.235 | 4.2517 | 4.2517 | -0.063 (-1.47%) | 2,478,852 |
28 Jul 2011 | CNY | 4.3183 | 4.33 | 4.23 | 4.315 | 4.315 | -0.035 (-0.80%) | 3,631,866 |
27 Jul 2011 | CNY | 4.205 | 4.3667 | 4.1717 | 4.35 | 4.35 | +0.147 (+3.49%) | 3,742,176 |
26 Jul 2011 | CNY | 4.28 | 4.28 | 4.1583 | 4.2033 | 4.2033 | -0.047 (-1.10%) | 4,184,034 |
25 Jul 2011 | CNY | 4.3667 | 4.4817 | 4.2167 | 4.25 | 4.25 | -0.113 (-2.60%) | 8,140,596 |
22 Jul 2011 | CNY | 4.3333 | 4.4333 | 4.315 | 4.3633 | 4.3633 | +0.045 (+1.04%) | 3,709,326 |
21 Jul 2011 | CNY | 4.3667 | 4.4083 | 4.3167 | 4.3183 | 4.3183 | -0.08 (-1.82%) | 4,309,446 |
20 Jul 2011 | CNY | 4.4683 | 4.4967 | 4.3133 | 4.3983 | 4.3983 | -0.02 (-0.45%) | 5,337,744 |
19 Jul 2011 | CNY | 4.4783 | 4.4783 | 4.37 | 4.4183 | 4.4183 | -0.073 (-1.63%) | 4,872,078 |
18 Jul 2011 | CNY | 4.575 | 4.5833 | 4.46 | 4.4917 | 4.4917 | -0.068 (-1.50%) | 12,224,700 |
15 Jul 2011 | CNY | 4.2617 | 4.6283 | 4.2617 | 4.56 | 4.56 | +0.322 (+7.59%) | 15,760,380 |
14 Jul 2011 | CNY | 4.1 | 4.28 | 4.0867 | 4.2383 | 4.2383 | +0.138 (+3.37%) | 8,025,006 |
13 Jul 2011 | CNY | 4.015 | 4.1083 | 4.015 | 4.1 | 4.1 | +0.085 (+2.12%) | 2,607,942 |
12 Jul 2011 | CNY | 4.0583 | 4.0583 | 4.015 | 4.015 | 4.015 | -0.088 (-2.15%) | 2,877,342 |
11 Jul 2011 | CNY | 4.0667 | 4.1283 | 4.0133 | 4.1033 | 4.1033 | +0.023 (+0.57%) | 2,070,078 |
8 Jul 2011 | CNY | 4.1367 | 4.1417 | 4.0333 | 4.08 | 4.08 | -0.057 (-1.37%) | 2,847,510 |
7 Jul 2011 | CNY | 4.0917 | 4.195 | 4.06 | 4.1367 | 4.1367 | +0.045 (+1.10%) | 5,572,674 |
6 Jul 2011 | CNY | 4.0717 | 4.095 | 4.0233 | 4.0917 | 4.0917 | +0.022 (+0.53%) | 3,092,052 |
5 Jul 2011 | CNY | 3.9933 | 4.1117 | 3.985 | 4.07 | 4.07 | +0.08 (+2.01%) | 4,968,342 |
4 Jul 2011 | CNY | 3.9317 | 3.9917 | 3.9183 | 3.99 | 3.99 | +0.082 (+2.09%) | 3,248,646 |
1 Jul 2011 | CNY | 3.925 | 3.9433 | 3.895 | 3.9083 | 3.9083 | +0.005 (+0.13%) | 3,431,034 |
30 Jun 2011 | CNY | 3.825 | 3.9117 | 3.8217 | 3.9033 | 3.9033 | +0.07 (+1.83%) | 2,580,378 |
29 Jun 2011 | CNY | 3.8833 | 3.96 | 3.8217 | 3.8333 | 3.8333 | -0.05 (-1.29%) | 2,518,260 |
28 Jun 2011 | CNY | 3.9133 | 3.9133 | 3.8267 | 3.8833 | 3.8833 | -0.002 (-0.04%) | 2,038,944 |
27 Jun 2011 | CNY | 3.8333 | 3.9317 | 3.8167 | 3.885 | 3.885 | +0.048 (+1.26%) | 3,182,838 |
24 Jun 2011 | CNY | 3.7 | 3.885 | 3.675 | 3.8367 | 3.8367 | +0.123 (+3.32%) | 3,701,850 |