Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2011 | CNY | 8.25 | 8.25 | 7.9667 | 7.9667 | 7.9667 | -0.327 (-3.94%) | 2,360,799 |
11 Jul 2011 | CNY | 8.0033 | 8.2933 | 7.8933 | 8.2933 | 8.2933 | +0.293 (+3.67%) | 4,991,289 |
8 Jul 2011 | CNY | 7.72 | 8.02 | 7.72 | 8 | 8 | +0.21 (+2.70%) | 2,738,067 |
7 Jul 2011 | CNY | 7.8 | 7.8733 | 7.7267 | 7.79 | 7.79 | -0.023 (-0.30%) | 1,621,884 |
6 Jul 2011 | CNY | 7.81 | 7.8833 | 7.64 | 7.8133 | 7.8133 | -0.023 (-0.30%) | 1,604,835 |
5 Jul 2011 | CNY | 7.6333 | 7.85 | 7.5733 | 7.8367 | 7.8367 | +0.2 (+2.62%) | 1,856,862 |
4 Jul 2011 | CNY | 7.4333 | 7.6667 | 7.3967 | 7.6367 | 7.6367 | +0.243 (+3.29%) | 1,561,773 |
1 Jul 2011 | CNY | 7.45 | 7.4933 | 7.3533 | 7.3933 | 7.3933 | -0.05 (-0.67%) | 865,581 |
30 Jun 2011 | CNY | 7.34 | 7.4867 | 7.3033 | 7.4433 | 7.4433 | +0.06 (+0.81%) | 869,898 |
29 Jun 2011 | CNY | 7.37 | 7.4267 | 7.3067 | 7.3833 | 7.3833 | +0.003 (+0.04%) | 923,391 |
28 Jun 2011 | CNY | 7.3933 | 7.3967 | 7.3167 | 7.38 | 7.38 | -0.007 (-0.09%) | 659,787 |
27 Jun 2011 | CNY | 7.3333 | 7.4167 | 7.2667 | 7.3867 | 7.3867 | +0.053 (+0.73%) | 1,108,530 |
24 Jun 2011 | CNY | 7.1333 | 7.3933 | 7.1333 | 7.3333 | 7.3333 | +0.16 (+2.23%) | 1,385,184 |
23 Jun 2011 | CNY | 6.9967 | 7.2133 | 6.7867 | 7.1733 | 7.1733 | +0.15 (+2.14%) | 827,250 |
22 Jun 2011 | CNY | 7.02 | 7.08 | 7.02 | 7.0233 | 7.0233 | -0.01 (-0.14%) | 375,999 |
21 Jun 2011 | CNY | 6.94 | 7.2367 | 6.94 | 7.0333 | 7.0333 | +0.093 (+1.34%) | 569,514 |
20 Jun 2011 | CNY | 7.1167 | 7.2 | 6.9333 | 6.94 | 6.94 | -0.267 (-3.70%) | 732,396 |
17 Jun 2011 | CNY | 7.4267 | 7.45 | 7.2 | 7.2067 | 7.2067 | -0.293 (-3.91%) | 865,578 |
16 Jun 2011 | CNY | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
13 Jun 2011 | CNY | 7.5967 | 7.6533 | 7.4233 | 7.5 | 7.5 | -0.117 (-1.53%) | 1,110,903 |
10 Jun 2011 | CNY | 7.6833 | 7.8 | 7.5833 | 7.6167 | 7.6167 | -0.073 (-0.95%) | 523,656 |
9 Jun 2011 | CNY | 7.62 | 7.7767 | 7.62 | 7.69 | 7.69 | -0.01 (-0.13%) | 438,000 |
8 Jun 2011 | CNY | 7.5933 | 7.75 | 7.43 | 7.7 | 7.7 | 0.0 (0.0%) | 385,128 |
7 Jun 2011 | CNY | 7.5333 | 7.7533 | 7.5333 | 7.7 | 7.7 | +0.113 (+1.49%) | 496,533 |
3 Jun 2011 | CNY | 7.41 | 7.6167 | 7.41 | 7.5867 | 7.5867 | +0.137 (+1.83%) | 363,918 |
2 Jun 2011 | CNY | 7.5667 | 7.5667 | 7.4067 | 7.45 | 7.45 | -0.15 (-1.97%) | 370,308 |
1 Jun 2011 | CNY | 7.5967 | 7.6533 | 7.5 | 7.6 | 7.6 | +0.047 (+0.62%) | 331,098 |
31 May 2011 | CNY | 7.4667 | 7.5633 | 7.38 | 7.5533 | 7.5533 | +0.147 (+1.98%) | 377,703 |
30 May 2011 | CNY | 7.5733 | 7.5933 | 7.3767 | 7.4067 | 7.4067 | -0.167 (-2.20%) | 368,694 |
27 May 2011 | CNY | 7.94 | 7.9667 | 7.57 | 7.5733 | 7.5733 | -0.363 (-4.58%) | 846,603 |