Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2011 | CNY | 3.76 | 3.78 | 3.66 | 3.722 | 3.722 | -0.05 (-1.33%) | 2,543,755 |
9 Jun 2011 | CNY | 3.87 | 3.87 | 3.77 | 3.772 | 3.772 | -0.108 (-2.78%) | 2,560,170 |
8 Jun 2011 | CNY | 3.882 | 3.896 | 3.842 | 3.88 | 3.88 | 0.0 (0.0%) | 2,752,010 |
7 Jun 2011 | CNY | 3.87 | 3.89 | 3.826 | 3.88 | 3.88 | +0.002 (+0.05%) | 2,649,870 |
3 Jun 2011 | CNY | 3.81 | 3.9 | 3.8 | 3.878 | 3.878 | +0.078 (+2.05%) | 4,511,415 |
2 Jun 2011 | CNY | 3.84 | 3.84 | 3.76 | 3.8 | 3.8 | -0.066 (-1.71%) | 3,358,020 |
1 Jun 2011 | CNY | 3.878 | 3.898 | 3.826 | 3.866 | 3.866 | +0.002 (+0.05%) | 3,612,060 |
31 May 2011 | CNY | 3.836 | 3.88 | 3.78 | 3.864 | 3.864 | +0.056 (+1.47%) | 4,413,465 |
30 May 2011 | CNY | 4.01 | 4.01 | 3.8 | 3.808 | 3.808 | -0.154 (-3.89%) | 6,752,550 |
27 May 2011 | CNY | 4.106 | 4.106 | 3.962 | 3.962 | 3.962 | -0.154 (-3.74%) | 2,386,300 |
26 May 2011 | CNY | 4.17 | 4.2 | 4.096 | 4.116 | 4.116 | -0.058 (-1.39%) | 1,401,995 |
25 May 2011 | CNY | 4.198 | 4.232 | 4.136 | 4.174 | 4.174 | -0.026 (-0.62%) | 1,378,620 |
24 May 2011 | CNY | 4.258 | 4.258 | 4.14 | 4.2 | 4.2 | -0.038 (-0.90%) | 1,816,710 |
23 May 2011 | CNY | 4.418 | 4.43 | 4.216 | 4.238 | 4.238 | -0.18 (-4.07%) | 2,090,425 |
20 May 2011 | CNY | 4.466 | 4.476 | 4.418 | 4.418 | 4.418 | -0.044 (-0.99%) | 1,642,220 |
19 May 2011 | CNY | 4.51 | 4.516 | 4.46 | 4.462 | 4.462 | -0.034 (-0.76%) | 968,895 |
18 May 2011 | CNY | 4.52 | 4.52 | 4.444 | 4.496 | 4.496 | -0.032 (-0.71%) | 1,248,395 |
17 May 2011 | CNY | 4.542 | 4.57 | 4.48 | 4.528 | 4.528 | -0.014 (-0.31%) | 1,517,300 |
16 May 2011 | CNY | 4.616 | 4.616 | 4.542 | 4.542 | 4.542 | -0.042 (-0.92%) | 1,197,415 |
13 May 2011 | CNY | 4.6 | 4.63 | 4.542 | 4.584 | 4.584 | -0.016 (-0.35%) | 1,282,085 |
12 May 2011 | CNY | 4.644 | 4.706 | 4.59 | 4.6 | 4.6 | -0.136 (-2.87%) | 1,742,735 |
11 May 2011 | CNY | 4.586 | 4.756 | 4.576 | 4.736 | 4.736 | +0.15 (+3.27%) | 6,175,990 |
10 May 2011 | CNY | 4.562 | 4.586 | 4.54 | 4.586 | 4.586 | +0.006 (+0.13%) | 713,945 |
9 May 2011 | CNY | 4.554 | 4.666 | 4.554 | 4.58 | 4.58 | -25.61 (-84.83%) | 1,324,200 |
9 May 2011 |
|
|||||||
6 May 2011 | CNY | 4.6631 | 4.6631 | 4.6077 | 4.6446 | 4.6446 | -0.009 (-0.20%) | 1,125,078 |
5 May 2011 | CNY | 4.6385 | 4.6539 | 4.5877 | 4.6539 | 4.6539 | +0.006 (+0.13%) | 1,214,128 |
4 May 2011 | CNY | 4.6615 | 4.6892 | 4.6308 | 4.6477 | 4.6477 | 0.0 (0.0%) | 1,116,056 |
29 Apr 2011 | CNY | 4.5877 | 4.6539 | 4.5877 | 4.6477 | 4.6477 | +0.092 (+2.03%) | 1,853,260 |
28 Apr 2011 | CNY | 4.6154 | 4.6292 | 4.5523 | 4.5554 | 4.5554 | -0.031 (-0.67%) | 1,864,785 |
27 Apr 2011 | CNY | 4.72 | 4.7477 | 4.5662 | 4.5862 | 4.5862 | -0.134 (-2.83%) | 4,995,529 |