Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2011 | CNY | 2.5804 | 2.5822 | 2.4498 | 2.4551 | 2.4551 | -0.139 (-5.35%) | 2,536,537 |
20 May 2011 | CNY | 2.6427 | 2.6622 | 2.5796 | 2.5938 | 2.5938 | -0.046 (-1.75%) | 1,751,388 |
19 May 2011 | CNY | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
18 May 2011 | CNY | 2.6311 | 2.6524 | 2.6267 | 2.64 | 2.64 | +0.009 (+0.34%) | 1,303,267 |
17 May 2011 | CNY | 2.6258 | 2.6542 | 2.5956 | 2.6311 | 2.6311 | +0.005 (+0.20%) | 1,556,167 |
16 May 2011 | CNY | 2.6089 | 2.6311 | 2.6089 | 2.6258 | 2.6258 | +0.032 (+1.23%) | 2,924,145 |
13 May 2011 | CNY | 2.5671 | 2.6 | 2.56 | 2.5938 | 2.5938 | +0.027 (+1.04%) | 1,800,393 |
12 May 2011 | CNY | 2.6116 | 2.6116 | 2.5671 | 2.5671 | 2.5671 | -0.044 (-1.67%) | 2,130,750 |
11 May 2011 | CNY | 2.6133 | 2.6231 | 2.5956 | 2.6107 | 2.6107 | 0.0 (0.0%) | 3,128,107 |
10 May 2011 | CNY | 2.6116 | 2.6276 | 2.5956 | 2.6107 | 2.6107 | +0.014 (+0.55%) | 2,134,451 |
9 May 2011 | CNY | 2.5867 | 2.6178 | 2.5867 | 2.5964 | 2.5964 | -0.001 (-0.03%) | 2,015,988 |
6 May 2011 | CNY | 2.5689 | 2.616 | 2.5333 | 2.5973 | 2.5973 | +0.028 (+1.11%) | 2,035,023 |
5 May 2011 | CNY | 2.5867 | 2.5867 | 2.5511 | 2.5689 | 2.5689 | -0.028 (-1.06%) | 3,001,173 |
4 May 2011 | CNY | 2.6516 | 2.6516 | 2.5911 | 2.5964 | 2.5964 | -0.055 (-2.08%) | 2,398,556 |
29 Apr 2011 | CNY | 2.6676 | 2.6836 | 2.5787 | 2.6516 | 2.6516 | -0.065 (-2.39%) | 4,834,203 |
28 Apr 2011 | CNY | 2.9333 | 2.9333 | 2.7164 | 2.7164 | 2.7164 | -0.302 (-10.01%) | 8,863,875 |
27 Apr 2011 | CNY | 3.0009 | 3.0551 | 3.0009 | 3.0187 | 3.0187 | +0.018 (+0.59%) | 2,715,727 |
26 Apr 2011 | CNY | 3.0009 | 3.0542 | 2.9778 | 3.0009 | 3.0009 | -0.062 (-2.03%) | 2,288,970 |
25 Apr 2011 | CNY | 3.1813 | 3.1813 | 3.0222 | 3.0631 | 3.0631 | -0.118 (-3.72%) | 2,596,365 |
22 Apr 2011 | CNY | 3.2587 | 3.2587 | 3.1804 | 3.1813 | 3.1813 | -0.042 (-1.30%) | 2,962,237 |
21 Apr 2011 | CNY | 3.1627 | 3.2231 | 3.1413 | 3.2231 | 3.2231 | +0.075 (+2.37%) | 3,383,493 |
20 Apr 2011 | CNY | 3.1547 | 3.1547 | 3.1262 | 3.1484 | 3.1484 | +0.024 (+0.77%) | 1,672,076 |
19 Apr 2011 | CNY | 3.1636 | 3.1636 | 3.1182 | 3.1244 | 3.1244 | -0.043 (-1.35%) | 2,779,841 |
18 Apr 2011 | CNY | 3.2231 | 3.2231 | 3.1342 | 3.1671 | 3.1671 | -0.05 (-1.55%) | 2,970,202 |
15 Apr 2011 | CNY | 3.2338 | 3.2533 | 3.1876 | 3.2169 | 3.2169 | -0.029 (-0.90%) | 1,819,755 |
14 Apr 2011 | CNY | 3.2542 | 3.2818 | 3.2444 | 3.2462 | 3.2462 | -0.023 (-0.71%) | 1,526,895 |
13 Apr 2011 | CNY | 3.224 | 3.2711 | 3.224 | 3.2693 | 3.2693 | +0.033 (+1.02%) | 1,678,950 |
12 Apr 2011 | CNY | 3.2418 | 3.2587 | 3.2142 | 3.2364 | 3.2364 | +0.022 (+0.69%) | 1,284,817 |
11 Apr 2011 | CNY | 3.2533 | 3.2613 | 3.2071 | 3.2142 | 3.2142 | -0.038 (-1.17%) | 1,581,693 |
8 Apr 2011 | CNY | 3.2267 | 3.2622 | 3.2018 | 3.2524 | 3.2524 | +0.028 (+0.85%) | 1,453,623 |