Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2011 | CNY | 4.6078 | 4.6353 | 4.4686 | 4.5118 | 4.5118 | -0.123 (-2.66%) | 5,430,000 |
15 Apr 2011 | CNY | 4.652 | 4.6696 | 4.5902 | 4.6353 | 4.6353 | -0.018 (-0.38%) | 2,835,528 |
14 Apr 2011 | CNY | 4.6863 | 4.7118 | 4.652 | 4.6529 | 4.6529 | -0.016 (-0.34%) | 3,514,104 |
13 Apr 2011 | CNY | 4.6078 | 4.6784 | 4.5961 | 4.6686 | 4.6686 | +0.061 (+1.32%) | 2,955,113 |
12 Apr 2011 | CNY | 4.6108 | 4.6373 | 4.5902 | 4.6078 | 4.6078 | -0.015 (-0.32%) | 2,452,498 |
11 Apr 2011 | CNY | 4.6961 | 4.7186 | 4.6049 | 4.6226 | 4.6226 | -0.081 (-1.73%) | 4,436,541 |
8 Apr 2011 | CNY | 4.6775 | 4.7069 | 4.6578 | 4.7039 | 4.7039 | +0.027 (+0.59%) | 4,373,423 |
7 Apr 2011 | CNY | 4.6127 | 4.6961 | 4.5941 | 4.6765 | 4.6765 | +0.071 (+1.53%) | 4,616,061 |
6 Apr 2011 | CNY | 4.6578 | 4.6578 | 4.5882 | 4.6059 | 4.6059 | -0.04 (-0.87%) | 3,977,031 |
1 Apr 2011 | CNY | 4.5814 | 4.652 | 4.5814 | 4.6461 | 4.6461 | +0.066 (+1.43%) | 3,187,846 |
31 Mar 2011 | CNY | 4.6177 | 4.6559 | 4.5745 | 4.5804 | 4.5804 | -0.03 (-0.66%) | 5,219,105 |
30 Mar 2011 | CNY | 4.6373 | 4.7039 | 4.6059 | 4.6108 | 4.6108 | -0.091 (-1.94%) | 5,680,451 |
29 Mar 2011 | CNY | 4.851 | 4.8529 | 4.6745 | 4.702 | 4.702 | -0.148 (-3.05%) | 9,181,570 |
28 Mar 2011 | CNY | 5.049 | 5.049 | 4.8461 | 4.85 | 4.85 | +0.004 (+0.08%) | 20,083,341 |
25 Mar 2011 | CNY | 4.8059 | 4.8716 | 4.8039 | 4.8461 | 4.8461 | +0.044 (+0.92%) | 8,511,277 |
24 Mar 2011 | CNY | 4.8039 | 4.8226 | 4.7706 | 4.802 | 4.802 | +0.032 (+0.68%) | 4,445,047 |
23 Mar 2011 | CNY | 4.7196 | 4.7922 | 4.7059 | 4.7696 | 4.7696 | +0.05 (+1.06%) | 4,232,265 |
22 Mar 2011 | CNY | 4.6814 | 4.7412 | 4.6726 | 4.7196 | 4.7196 | +0.019 (+0.40%) | 3,422,436 |
21 Mar 2011 | CNY | 4.7745 | 4.7843 | 4.6598 | 4.701 | 4.701 | -0.073 (-1.54%) | 5,721,843 |
18 Mar 2011 | CNY | 4.8098 | 4.8529 | 4.7657 | 4.7745 | 4.7745 | +0.009 (+0.18%) | 5,108,476 |
17 Mar 2011 | CNY | 4.8716 | 4.8824 | 4.7461 | 4.7657 | 4.7657 | -0.102 (-2.10%) | 9,245,647 |
16 Mar 2011 | CNY | 4.7451 | 4.8863 | 4.7451 | 4.8677 | 4.8677 | +0.125 (+2.63%) | 12,520,948 |
15 Mar 2011 | CNY | 4.7971 | 4.7971 | 4.6716 | 4.7431 | 4.7431 | -0.072 (-1.49%) | 15,129,853 |
14 Mar 2011 | CNY | 4.6961 | 4.8284 | 4.6853 | 4.8147 | 4.8147 | +0.115 (+2.44%) | 17,496,304 |
11 Mar 2011 | CNY | 4.652 | 4.7529 | 4.6373 | 4.7 | 4.7 | +0.043 (+0.93%) | 9,468,099 |
10 Mar 2011 | CNY | 4.6284 | 4.6647 | 4.6127 | 4.6569 | 4.6569 | +0.029 (+0.62%) | 7,989,333 |
9 Mar 2011 | CNY | 4.6569 | 4.6726 | 4.6039 | 4.6284 | 4.6284 | -0.031 (-0.67%) | 6,781,898 |
8 Mar 2011 | CNY | 4.5667 | 4.6647 | 4.5618 | 4.6598 | 4.6598 | +0.082 (+1.80%) | 9,507,338 |
7 Mar 2011 | CNY | 4.5971 | 4.6147 | 4.5588 | 4.5775 | 4.5775 | +0.002 (+0.04%) | 9,580,462 |
4 Mar 2011 | CNY | 4.549 | 4.5882 | 4.5451 | 4.5755 | 4.5755 | +0.019 (+0.41%) | 2,936,733 |