Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2011 | CNY | 8.49 | 8.525 | 8.29 | 8.29 | 8.29 | -0.195 (-2.30%) | 4,148,954 |
8 Apr 2011 | CNY | 8.51 | 8.6 | 8.41 | 8.485 | 8.485 | -0.045 (-0.53%) | 3,004,790 |
7 Apr 2011 | CNY | 8.6 | 8.695 | 8.35 | 8.53 | 8.53 | -0.075 (-0.87%) | 5,672,350 |
6 Apr 2011 | CNY | 8.26 | 8.685 | 8.24 | 8.605 | 8.605 | +0.305 (+3.67%) | 7,075,506 |
1 Apr 2011 | CNY | 8.33 | 8.33 | 8.115 | 8.3 | 8.3 | -0.01 (-0.12%) | 5,460,396 |
31 Mar 2011 | CNY | 8.31 | 8.425 | 8.29 | 8.31 | 8.31 | -0.005 (-0.06%) | 1,765,102 |
30 Mar 2011 | CNY | 8.605 | 8.675 | 8.24 | 8.315 | 8.315 | -0.325 (-3.76%) | 5,818,780 |
29 Mar 2011 | CNY | 8.755 | 8.955 | 8.61 | 8.64 | 8.64 | -0.14 (-1.59%) | 5,026,732 |
28 Mar 2011 | CNY | 8.755 | 8.825 | 8.73 | 8.78 | 8.78 | +0.03 (+0.34%) | 3,604,554 |
25 Mar 2011 | CNY | 8.73 | 8.79 | 8.7 | 8.75 | 8.75 | -0.025 (-0.28%) | 3,415,594 |
24 Mar 2011 | CNY | 8.71 | 8.84 | 8.65 | 8.775 | 8.775 | +0.075 (+0.86%) | 3,920,594 |
23 Mar 2011 | CNY | 8.705 | 8.775 | 8.64 | 8.7 | 8.7 | -0.005 (-0.06%) | 3,383,002 |
22 Mar 2011 | CNY | 8.86 | 8.87 | 8.68 | 8.705 | 8.705 | -0.155 (-1.75%) | 3,020,874 |
21 Mar 2011 | CNY | 8.915 | 8.99 | 8.82 | 8.86 | 8.86 | -0.08 (-0.89%) | 2,775,984 |
18 Mar 2011 | CNY | 8.905 | 9.195 | 8.745 | 8.94 | 8.94 | +0.035 (+0.39%) | 11,102,556 |
17 Mar 2011 | CNY | 8.65 | 8.95 | 8.63 | 8.905 | 8.905 | +0.105 (+1.19%) | 9,373,654 |
16 Mar 2011 | CNY | 8.895 | 8.92 | 8.715 | 8.8 | 8.8 | -0.095 (-1.07%) | 4,458,874 |
15 Mar 2011 | CNY | 8.8 | 9 | 8.76 | 8.895 | 8.895 | -0.025 (-0.28%) | 7,884,730 |
14 Mar 2011 | CNY | 8.475 | 8.975 | 8.44 | 8.92 | 8.92 | +0.185 (+2.12%) | 6,760,770 |
11 Mar 2011 | CNY | 8.75 | 8.845 | 8.715 | 8.735 | 8.735 | -0.06 (-0.68%) | 2,657,806 |
10 Mar 2011 | CNY | 9.05 | 9.055 | 8.755 | 8.795 | 8.795 | -0.325 (-3.56%) | 6,633,928 |
9 Mar 2011 | CNY | 8.765 | 9.18 | 8.755 | 9.12 | 9.12 | +0.32 (+3.64%) | 9,347,306 |
8 Mar 2011 | CNY | 8.92 | 8.94 | 8.685 | 8.8 | 8.8 | -0.125 (-1.40%) | 5,817,144 |
7 Mar 2011 | CNY | 8.89 | 8.995 | 8.83 | 8.925 | 8.925 | +0.075 (+0.85%) | 3,854,052 |
4 Mar 2011 | CNY | 8.765 | 8.89 | 8.755 | 8.85 | 8.85 | +0.08 (+0.91%) | 3,561,560 |
3 Mar 2011 | CNY | 8.755 | 8.87 | 8.725 | 8.77 | 8.77 | -0.03 (-0.34%) | 3,126,028 |
2 Mar 2011 | CNY | 8.885 | 9.05 | 8.68 | 8.8 | 8.8 | -0.125 (-1.40%) | 7,647,348 |
1 Mar 2011 | CNY | 9.04 | 9.085 | 8.875 | 8.925 | 8.925 | -0.115 (-1.27%) | 6,260,346 |
28 Feb 2011 | CNY | 9.01 | 9.1 | 8.985 | 9.04 | 9.04 | +0.025 (+0.28%) | 4,458,226 |
25 Feb 2011 | CNY | 9.22 | 9.245 | 8.955 | 9.015 | 9.015 | -0.175 (-1.90%) | 5,589,486 |