Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2011 | CNY | 5.9333 | 6.04 | 5.8267 | 5.8556 | 5.8556 | -0.056 (-0.94%) | 7,564,158 |
27 Jun 2011 | CNY | 5.8667 | 5.9333 | 5.8 | 5.9111 | 5.9111 | +0.02 (+0.34%) | 8,245,471 |
24 Jun 2011 | CNY | 5.7467 | 5.9067 | 5.6889 | 5.8911 | 5.8911 | +0.082 (+1.42%) | 11,199,411 |
23 Jun 2011 | CNY | 5.6956 | 5.84 | 5.5578 | 5.8089 | 5.8089 | +0.113 (+1.99%) | 12,871,930 |
22 Jun 2011 | CNY | 5.2222 | 5.6956 | 5.18 | 5.6956 | 5.6956 | +0.518 (+10.00%) | 9,669,235 |
21 Jun 2011 | CNY | 5.1222 | 5.1778 | 5.0822 | 5.1778 | 5.1778 | +0.08 (+1.57%) | 1,404,144 |
20 Jun 2011 | CNY | 5.0978 | 5.1444 | 5.0556 | 5.0978 | 5.0978 | 0.0 (0.0%) | 963,621 |
17 Jun 2011 | CNY | 5.14 | 5.2178 | 5.0844 | 5.0978 | 5.0978 | -0.042 (-0.82%) | 747,985 |
16 Jun 2011 | CNY | 5.2267 | 5.2267 | 5.1111 | 5.14 | 5.14 | -0.1 (-1.91%) | 975,829 |
15 Jun 2011 | CNY | 5.2467 | 5.3222 | 5.2222 | 5.24 | 5.24 | -0.029 (-0.55%) | 1,240,510 |
14 Jun 2011 | CNY | 5.1267 | 5.2889 | 5.1267 | 5.2689 | 5.2689 | +0.078 (+1.50%) | 1,415,884 |
13 Jun 2011 | CNY | 5.0689 | 5.2111 | 5.0689 | 5.1911 | 5.1911 | +0.002 (+0.04%) | 871,434 |
10 Jun 2011 | CNY | 5.1667 | 5.24 | 5.0511 | 5.1889 | 5.1889 | +0.029 (+0.56%) | 1,391,791 |
9 Jun 2011 | CNY | 5.3778 | 5.3778 | 5.1444 | 5.16 | 5.16 | -0.209 (-3.89%) | 1,606,927 |
8 Jun 2011 | CNY | 5.4133 | 5.4133 | 5.3133 | 5.3689 | 5.3689 | -0.033 (-0.62%) | 1,336,644 |
7 Jun 2011 | CNY | 5.3667 | 5.4422 | 5.3133 | 5.4022 | 5.4022 | +0.073 (+1.38%) | 1,548,535 |
3 Jun 2011 | CNY | 5.1956 | 5.3356 | 5.1844 | 5.3289 | 5.3289 | +0.127 (+2.44%) | 2,040,183 |
2 Jun 2011 | CNY | 5.16 | 5.2333 | 5.16 | 5.2022 | 5.2022 | -0.113 (-2.13%) | 2,157,012 |
1 Jun 2011 | CNY | 5.2244 | 5.4778 | 5.2222 | 5.3156 | 5.3156 | +0.218 (+4.27%) | 3,782,844 |
31 May 2011 | CNY | 5.0978 | 5.0978 | 5.0978 | 5.0978 | 5.0978 | 0.0 (0.0%) | 0 |
30 May 2011 | CNY | 5.0889 | 5.1822 | 5.0556 | 5.0978 | 5.0978 | -0.024 (-0.48%) | 1,295,194 |
27 May 2011 | CNY | 5.2444 | 5.2444 | 5.1156 | 5.1222 | 5.1222 | -0.124 (-2.37%) | 2,121,039 |
26 May 2011 | CNY | 5.3156 | 5.3889 | 5.2444 | 5.2467 | 5.2467 | -0.075 (-1.42%) | 1,318,666 |
25 May 2011 | CNY | 5.4733 | 5.4733 | 5.3111 | 5.3222 | 5.3222 | -0.16 (-2.92%) | 1,221,606 |
24 May 2011 | CNY | 5.4711 | 5.5089 | 5.2244 | 5.4822 | 5.4822 | +0.011 (+0.20%) | 2,566,975 |
23 May 2011 | CNY | 5.7444 | 5.7444 | 5.4556 | 5.4711 | 5.4711 | -0.273 (-4.76%) | 2,442,330 |
20 May 2011 | CNY | 5.8556 | 5.8556 | 5.7333 | 5.7444 | 5.7444 | -0.127 (-2.16%) | 2,394,711 |
19 May 2011 | CNY | 6.0333 | 6.0333 | 5.7778 | 5.8711 | 5.8711 | -0.133 (-2.22%) | 1,572,430 |
18 May 2011 | CNY | 5.9711 | 6.02 | 5.9667 | 6.0044 | 6.0044 | +0.031 (+0.52%) | 1,370,146 |
17 May 2011 | CNY | 5.9133 | 5.9956 | 5.8956 | 5.9733 | 5.9733 | +0.047 (+0.79%) | 1,401,174 |