Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2011 | CNY | 4.7133 | 4.7417 | 4.6467 | 4.6583 | 4.6583 | 0.0 (0.0%) | 2,322,954 |
25 May 2011 | CNY | 4.6333 | 4.765 | 4.6333 | 4.6583 | 4.6583 | -0.01 (-0.21%) | 3,125,304 |
24 May 2011 | CNY | 4.6683 | 4.6683 | 4.5083 | 4.6683 | 4.6683 | 0.0 (0.0%) | 3,742,260 |
23 May 2011 | CNY | 4.6683 | 4.7133 | 4.6 | 4.6683 | 4.6683 | -0.05 (-1.06%) | 5,500,812 |
20 May 2011 | CNY | 4.7583 | 4.7583 | 4.705 | 4.7183 | 4.7183 | -0.037 (-0.77%) | 1,763,940 |
19 May 2011 | CNY | 4.7333 | 4.79 | 4.7133 | 4.755 | 4.755 | +0.022 (+0.46%) | 2,373,330 |
18 May 2011 | CNY | 4.7583 | 4.7583 | 4.6633 | 4.7333 | 4.7333 | +0.007 (+0.14%) | 3,724,014 |
17 May 2011 | CNY | 4.7267 | 4.7267 | 4.7267 | 4.7267 | 4.7267 | 0.0 (0.0%) | 0 |
16 May 2011 | CNY | 4.7283 | 4.7983 | 4.675 | 4.7267 | 4.7267 | -0.003 (-0.07%) | 2,631,828 |
13 May 2011 | CNY | 4.61 | 4.735 | 4.61 | 4.73 | 4.73 | +0.063 (+1.36%) | 2,162,130 |
12 May 2011 | CNY | 4.7283 | 4.8 | 4.6667 | 4.6667 | 4.6667 | -0.078 (-1.65%) | 5,039,196 |
11 May 2011 | CNY | 4.77 | 4.7817 | 4.725 | 4.745 | 4.745 | -0.008 (-0.17%) | 3,167,166 |
10 May 2011 | CNY | 4.77 | 4.7717 | 4.6917 | 4.7533 | 4.7533 | -0.017 (-0.35%) | 6,368,052 |
9 May 2011 | CNY | 4.535 | 4.795 | 4.535 | 4.77 | 4.77 | +0.185 (+4.03%) | 9,336,018 |
6 May 2011 | CNY | 4.5333 | 4.6517 | 4.5167 | 4.585 | 4.585 | -0.028 (-0.61%) | 8,139,792 |
5 May 2011 | CNY | 4.4733 | 4.6867 | 4.4467 | 4.6133 | 4.6133 | +0.118 (+2.63%) | 15,272,322 |
4 May 2011 | CNY | 4.4 | 4.4967 | 4.3417 | 4.495 | 4.495 | +0.065 (+1.47%) | 7,673,316 |
29 Apr 2011 | CNY | 4.6067 | 4.6067 | 4.25 | 4.43 | 4.43 | -0.228 (-4.90%) | 21,421,476 |
28 Apr 2011 | CNY | 4.65 | 4.73 | 4.5967 | 4.6583 | 4.6583 | +0.008 (+0.18%) | 7,029,672 |
27 Apr 2011 | CNY | 5 | 5 | 4.5833 | 4.65 | 4.65 | -0.375 (-7.46%) | 19,926,870 |
26 Apr 2011 | CNY | 5.1583 | 5.2033 | 5.0167 | 5.025 | 5.025 | -0.167 (-3.21%) | 8,252,436 |
25 Apr 2011 | CNY | 5.2133 | 5.28 | 5.1 | 5.1917 | 5.1917 | -0.022 (-0.41%) | 9,040,512 |
22 Apr 2011 | CNY | 5.2533 | 5.2917 | 5.1883 | 5.2133 | 5.2133 | -0.03 (-0.57%) | 6,482,286 |
21 Apr 2011 | CNY | 5.135 | 5.2483 | 5.135 | 5.2433 | 5.2433 | +0.11 (+2.14%) | 8,391,018 |
20 Apr 2011 | CNY | 5.0933 | 5.1517 | 5.0933 | 5.1333 | 5.1333 | +0.045 (+0.88%) | 4,266,042 |
19 Apr 2011 | CNY | 5.085 | 5.0917 | 5.0383 | 5.0883 | 5.0883 | -0.013 (-0.26%) | 5,968,170 |
18 Apr 2011 | CNY | 5.0467 | 5.115 | 5.035 | 5.1017 | 5.1017 | +0.057 (+1.12%) | 6,375,798 |
15 Apr 2011 | CNY | 4.9983 | 5.0567 | 4.9767 | 5.045 | 5.045 | +0.045 (+0.90%) | 4,573,974 |
14 Apr 2011 | CNY | 4.9967 | 5.0217 | 4.96 | 5 | 5 | +0.003 (+0.07%) | 3,958,470 |
13 Apr 2011 | CNY | 4.96 | 4.9967 | 4.9133 | 4.9967 | 4.9967 | +0.08 (+1.63%) | 2,664,654 |