Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2011 | CNY | 8.4933 | 8.83 | 8.4667 | 8.7667 | 8.7667 | +0.3 (+3.54%) | 3,342,450 |
1 Jul 2011 | CNY | 8.42 | 8.65 | 8.42 | 8.4667 | 8.4667 | +0.047 (+0.55%) | 2,068,191 |
30 Jun 2011 | CNY | 8.3367 | 8.4833 | 8.3367 | 8.42 | 8.42 | +0.053 (+0.64%) | 1,219,635 |
29 Jun 2011 | CNY | 8.53 | 8.53 | 8.35 | 8.3667 | 8.3667 | -0.11 (-1.30%) | 1,695,444 |
28 Jun 2011 | CNY | 8.4833 | 8.5633 | 8.3667 | 8.4767 | 8.4767 | -0.06 (-0.70%) | 2,095,632 |
27 Jun 2011 | CNY | 8.1633 | 8.66 | 8.1267 | 8.5367 | 8.5367 | +0.3 (+3.64%) | 3,653,526 |
24 Jun 2011 | CNY | 8.08 | 8.32 | 8.0033 | 8.2367 | 8.2367 | +0.167 (+2.07%) | 2,498,877 |
23 Jun 2011 | CNY | 7.8067 | 8.0833 | 7.8033 | 8.07 | 8.07 | +0.21 (+2.67%) | 1,696,872 |
22 Jun 2011 | CNY | 7.93 | 7.9467 | 7.8333 | 7.86 | 7.86 | -0.07 (-0.88%) | 783,372 |
21 Jun 2011 | CNY | 7.84 | 7.9333 | 7.8167 | 7.93 | 7.93 | +0.097 (+1.23%) | 905,304 |
20 Jun 2011 | CNY | 7.8 | 7.9267 | 7.6667 | 7.8333 | 7.8333 | +0.05 (+0.64%) | 1,256,739 |
17 Jun 2011 | CNY | 7.8933 | 7.9833 | 7.76 | 7.7833 | 7.7833 | -0.127 (-1.60%) | 842,487 |
13 Jun 2011 | CNY | 7.9667 | 7.98 | 7.7367 | 7.91 | 7.91 | -0.093 (-1.17%) | 1,067,622 |
10 Jun 2011 | CNY | 8.0733 | 8.1333 | 7.85 | 8.0033 | 8.0033 | -0.08 (-0.99%) | 1,408,368 |
9 Jun 2011 | CNY | 8.2333 | 8.2667 | 8.0733 | 8.0833 | 8.0833 | -0.233 (-2.81%) | 2,158,266 |
8 Jun 2011 | CNY | 8.5 | 8.8267 | 8.2667 | 8.3167 | 8.3167 | +0.257 (+3.18%) | 4,459,200 |
7 Jun 2011 | CNY | 8.0167 | 8.13 | 8 | 8.06 | 8.06 | +0.043 (+0.54%) | 1,045,443 |
3 Jun 2011 | CNY | 7.8933 | 8.0967 | 7.8533 | 8.0167 | 8.0167 | +0.163 (+2.08%) | 1,461,894 |
2 Jun 2011 | CNY | 7.9667 | 7.9867 | 7.77 | 7.8533 | 7.8533 | -0.253 (-3.13%) | 1,511,076 |
1 Jun 2011 | CNY | 7.8967 | 8.1667 | 7.8833 | 8.1067 | 8.1067 | +0.21 (+2.66%) | 1,299,846 |
31 May 2011 | CNY | 7.7867 | 7.9 | 7.7333 | 7.8967 | 7.8967 | +0.11 (+1.41%) | 1,118,073 |
30 May 2011 | CNY | 7.7 | 7.8833 | 7.7 | 7.7867 | 7.7867 | +0.003 (+0.04%) | 983,322 |
27 May 2011 | CNY | 8.11 | 8.2633 | 7.7333 | 7.7833 | 7.7833 | -0.32 (-3.95%) | 1,504,206 |
26 May 2011 | CNY | 8.2667 | 8.3667 | 8.0667 | 8.1033 | 8.1033 | -0.13 (-1.58%) | 1,179,360 |
25 May 2011 | CNY | 8.4467 | 8.51 | 8.2333 | 8.2333 | 8.2333 | -0.233 (-2.76%) | 1,071,681 |
24 May 2011 | CNY | 8.3367 | 8.5867 | 8.1933 | 8.4667 | 8.4667 | +0.093 (+1.12%) | 1,590,042 |
23 May 2011 | CNY | 8.6967 | 8.73 | 8.3333 | 8.3733 | 8.3733 | -0.36 (-4.12%) | 1,851,045 |
20 May 2011 | CNY | 8.7533 | 8.8667 | 8.6733 | 8.7333 | 8.7333 | +0.043 (+0.50%) | 941,160 |
19 May 2011 | CNY | 8.94 | 8.94 | 8.6833 | 8.69 | 8.69 | -0.103 (-1.17%) | 1,617,633 |
17 May 2011 | CNY | 9.0033 | 9.1233 | 8.7833 | 8.7933 | 8.7933 | -0.26 (-2.87%) | 2,576,616 |