Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2011 | CNY | 7.67 | 7.75 | 7.505 | 7.515 | 7.515 | -0.15 (-1.96%) | 1,683,280 |
25 May 2011 | CNY | 7.89 | 7.89 | 7.64 | 7.665 | 7.665 | -0.135 (-1.73%) | 1,920,402 |
24 May 2011 | CNY | 7.76 | 7.895 | 7.655 | 7.8 | 7.8 | -0.15 (-1.89%) | 3,208,724 |
23 May 2011 | CNY | 8.485 | 8.485 | 7.945 | 7.95 | 7.95 | -0.54 (-6.36%) | 4,946,464 |
20 May 2011 | CNY | 8.45 | 8.495 | 8.41 | 8.49 | 8.49 | +0.05 (+0.59%) | 2,188,326 |
19 May 2011 | CNY | 8.6 | 8.615 | 8.43 | 8.44 | 8.44 | -0.155 (-1.80%) | 4,853,530 |
18 May 2011 | CNY | 8.65 | 8.795 | 8.56 | 8.595 | 8.595 | -0.085 (-0.98%) | 6,068,882 |
17 May 2011 | CNY | 8.695 | 8.775 | 8.52 | 8.68 | 8.68 | -0.015 (-0.17%) | 7,141,850 |
16 May 2011 | CNY | 8.605 | 8.745 | 8.51 | 8.695 | 8.695 | +0.125 (+1.46%) | 10,494,866 |
13 May 2011 | CNY | 8.335 | 8.575 | 8.245 | 8.57 | 8.57 | +0.22 (+2.63%) | 8,540,300 |
12 May 2011 | CNY | 8.475 | 8.475 | 8.275 | 8.35 | 8.35 | -0.175 (-2.05%) | 3,988,600 |
11 May 2011 | CNY | 8.6 | 8.605 | 8.46 | 8.525 | 8.525 | -0.01 (-0.12%) | 6,411,732 |
10 May 2011 | CNY | 8.47 | 8.565 | 8.4 | 8.535 | 8.535 | +0.07 (+0.83%) | 8,353,890 |
9 May 2011 | CNY | 8.34 | 8.5 | 8.33 | 8.465 | 8.465 | +0.125 (+1.50%) | 9,032,914 |
6 May 2011 | CNY | 8.325 | 8.415 | 8.16 | 8.34 | 8.34 | -0.01 (-0.12%) | 5,274,228 |
4 May 2011 | CNY | 8.305 | 8.44 | 8.23 | 8.35 | 8.35 | +0.15 (+1.83%) | 5,727,368 |
29 Apr 2011 | CNY | 8.15 | 8.255 | 8.09 | 8.2 | 8.2 | +0.1 (+1.23%) | 3,730,724 |
28 Apr 2011 | CNY | 8.445 | 8.69 | 7.945 | 8.1 | 8.1 | -0.39 (-4.59%) | 7,475,640 |
27 Apr 2011 | CNY | 8.56 | 8.615 | 8.075 | 8.49 | 8.49 | -0.07 (-0.82%) | 5,963,014 |
26 Apr 2011 | CNY | 8.575 | 8.715 | 8.405 | 8.56 | 8.56 | -0.02 (-0.23%) | 6,467,392 |
25 Apr 2011 | CNY | 8.475 | 8.64 | 8.34 | 8.58 | 8.58 | +0.115 (+1.36%) | 7,929,982 |
22 Apr 2011 | CNY | 8.375 | 8.465 | 8.305 | 8.465 | 8.465 | +0.08 (+0.95%) | 3,408,136 |
21 Apr 2011 | CNY | 8.275 | 8.415 | 8.23 | 8.385 | 8.385 | +0.16 (+1.95%) | 3,219,558 |
20 Apr 2011 | CNY | 8.215 | 8.275 | 8.155 | 8.225 | 8.225 | -0.005 (-0.06%) | 1,791,652 |
19 Apr 2011 | CNY | 8.18 | 8.31 | 8.145 | 8.23 | 8.23 | +0.055 (+0.67%) | 2,387,888 |
18 Apr 2011 | CNY | 8.21 | 8.27 | 8.16 | 8.175 | 8.175 | -0.04 (-0.49%) | 2,067,234 |
15 Apr 2011 | CNY | 8.3 | 8.34 | 8.2 | 8.215 | 8.215 | -0.085 (-1.02%) | 2,349,278 |
14 Apr 2011 | CNY | 8.365 | 8.44 | 8.29 | 8.3 | 8.3 | -0.065 (-0.78%) | 2,517,708 |
13 Apr 2011 | CNY | 8.3 | 8.38 | 8.275 | 8.365 | 8.365 | +0.08 (+0.97%) | 2,317,270 |
12 Apr 2011 | CNY | 8.29 | 8.485 | 8.25 | 8.285 | 8.285 | -0.005 (-0.06%) | 3,784,062 |