Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2011 | CNY | 7.94 | 8.125 | 7.92 | 8.125 | 8.125 | +0.14 (+1.75%) | 7,740,388 |
7 Jul 2011 | CNY | 7.95 | 8.125 | 7.875 | 7.985 | 7.985 | +0.065 (+0.82%) | 8,809,920 |
6 Jul 2011 | CNY | 7.9 | 7.945 | 7.785 | 7.92 | 7.92 | -0.03 (-0.38%) | 6,612,956 |
5 Jul 2011 | CNY | 7.9 | 8.14 | 7.85 | 7.95 | 7.95 | +0.27 (+3.52%) | 12,339,842 |
4 Jul 2011 | CNY | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0 (0.0%) | 0 |
1 Jul 2011 | CNY | 7.755 | 7.8 | 7.675 | 7.68 | 7.68 | -0.075 (-0.97%) | 3,883,232 |
30 Jun 2011 | CNY | 7.62 | 7.765 | 7.6 | 7.755 | 7.755 | +0.125 (+1.64%) | 4,546,004 |
29 Jun 2011 | CNY | 7.715 | 7.875 | 7.61 | 7.63 | 7.63 | -0.115 (-1.48%) | 3,694,082 |
28 Jun 2011 | CNY | 7.78 | 7.78 | 7.63 | 7.745 | 7.745 | -0.035 (-0.45%) | 4,508,468 |
27 Jun 2011 | CNY | 7.645 | 7.83 | 7.56 | 7.78 | 7.78 | +0.165 (+2.17%) | 8,514,540 |
24 Jun 2011 | CNY | 7.315 | 7.765 | 7.315 | 7.615 | 7.615 | +0.265 (+3.61%) | 7,927,102 |
23 Jun 2011 | CNY | 7.225 | 7.385 | 7.13 | 7.35 | 7.35 | +0.155 (+2.15%) | 4,000,308 |
22 Jun 2011 | CNY | 7.325 | 7.385 | 7.165 | 7.195 | 7.195 | -0.11 (-1.51%) | 2,305,296 |
21 Jun 2011 | CNY | 7.245 | 7.31 | 7.2 | 7.305 | 7.305 | +0.1 (+1.39%) | 1,869,114 |
20 Jun 2011 | CNY | 7.175 | 7.25 | 7.155 | 7.205 | 7.205 | +0.015 (+0.21%) | 1,501,704 |
17 Jun 2011 | CNY | 7.235 | 7.325 | 7.165 | 7.19 | 7.19 | -0.045 (-0.62%) | 2,331,828 |
16 Jun 2011 | CNY | 7.3 | 7.345 | 7.205 | 7.235 | 7.235 | -0.175 (-2.36%) | 2,967,564 |
15 Jun 2011 | CNY | 7.6 | 7.6 | 7.4 | 7.41 | 7.41 | -0.17 (-2.24%) | 2,764,422 |
14 Jun 2011 | CNY | 7.39 | 7.645 | 7.28 | 7.58 | 7.58 | +0.235 (+3.20%) | 4,339,466 |
13 Jun 2011 | CNY | 7.38 | 7.46 | 7.25 | 7.345 | 7.345 | -0.11 (-1.48%) | 2,410,056 |
10 Jun 2011 | CNY | 7.475 | 7.505 | 7.275 | 7.455 | 7.455 | -0.02 (-0.27%) | 3,194,010 |
9 Jun 2011 | CNY | 7.725 | 7.75 | 7.475 | 7.475 | 7.475 | -0.375 (-4.78%) | 4,724,074 |
8 Jun 2011 | CNY | 7.675 | 7.885 | 7.665 | 7.85 | 7.85 | +0.3 (+3.97%) | 8,742,176 |
7 Jun 2011 | CNY | 7.385 | 7.565 | 7.31 | 7.55 | 7.55 | +0.16 (+2.17%) | 3,453,522 |
3 Jun 2011 | CNY | 7.265 | 7.425 | 7.255 | 7.39 | 7.39 | +0.11 (+1.51%) | 3,034,182 |
2 Jun 2011 | CNY | 7.425 | 7.425 | 7.15 | 7.28 | 7.28 | -0.23 (-3.06%) | 3,541,380 |
1 Jun 2011 | CNY | 7.45 | 7.6 | 7.365 | 7.51 | 7.51 | +0.035 (+0.47%) | 3,819,060 |
31 May 2011 | CNY | 7.27 | 7.48 | 7.25 | 7.475 | 7.475 | +0.255 (+3.53%) | 3,943,142 |
30 May 2011 | CNY | 7.23 | 7.425 | 7.125 | 7.22 | 7.22 | +0.005 (+0.07%) | 3,272,480 |
27 May 2011 | CNY | 7.4 | 7.51 | 7.175 | 7.215 | 7.215 | -0.28 (-3.74%) | 5,275,852 |