Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2011 | CNY | 4.5736 | 4.5819 | 4.5139 | 4.5569 | 4.5569 | -0.014 (-0.30%) | 1,179,864 |
30 Jun 2011 | CNY | 4.5417 | 4.5736 | 4.4722 | 4.5708 | 4.5708 | +0.007 (+0.15%) | 955,706 |
29 Jun 2011 | CNY | 4.5694 | 4.5819 | 4.5444 | 4.5639 | 4.5639 | -0.001 (-0.03%) | 732,362 |
28 Jun 2011 | CNY | 4.5764 | 4.5764 | 4.5472 | 4.5653 | 4.5653 | -0.004 (-0.09%) | 951,667 |
27 Jun 2011 | CNY | 4.4778 | 4.5806 | 4.4764 | 4.5694 | 4.5694 | +0.09 (+2.01%) | 1,692,640 |
24 Jun 2011 | CNY | 4.375 | 4.4903 | 4.3611 | 4.4792 | 4.4792 | +0.093 (+2.12%) | 1,566,511 |
23 Jun 2011 | CNY | 4.2889 | 4.4083 | 4.2542 | 4.3861 | 4.3861 | +0.108 (+2.53%) | 1,711,591 |
22 Jun 2011 | CNY | 4.2667 | 4.3 | 4.2514 | 4.2778 | 4.2778 | -0.004 (-0.10%) | 486,360 |
21 Jun 2011 | CNY | 4.2639 | 4.3028 | 4.2556 | 4.2819 | 4.2819 | +0.018 (+0.42%) | 587,880 |
20 Jun 2011 | CNY | 4.3889 | 4.3889 | 4.2528 | 4.2639 | 4.2639 | -0.146 (-3.31%) | 1,389,456 |
17 Jun 2011 | CNY | 4.4931 | 4.5139 | 4.3972 | 4.4097 | 4.4097 | -0.099 (-2.19%) | 930,240 |
16 Jun 2011 | CNY | 4.5875 | 4.5875 | 4.5 | 4.5083 | 4.5083 | -0.079 (-1.73%) | 954,000 |
15 Jun 2011 | CNY | 4.6111 | 4.6111 | 4.5861 | 4.5875 | 4.5875 | -0.024 (-0.51%) | 525,585 |
14 Jun 2011 | CNY | 4.5833 | 4.6181 | 4.5694 | 4.6111 | 4.6111 | +0.044 (+0.97%) | 597,686 |
13 Jun 2011 | CNY | 4.5972 | 4.5986 | 4.5528 | 4.5667 | 4.5667 | -0.044 (-0.96%) | 766,684 |
10 Jun 2011 | CNY | 4.6556 | 4.6806 | 4.5889 | 4.6111 | 4.6111 | -0.042 (-0.90%) | 892,144 |
9 Jun 2011 | CNY | 4.6611 | 4.7153 | 4.6528 | 4.6528 | 4.6528 | -0.015 (-0.33%) | 794,116 |
8 Jun 2011 | CNY | 4.6889 | 4.7014 | 4.6528 | 4.6681 | 4.6681 | -0.022 (-0.47%) | 751,680 |
7 Jun 2011 | CNY | 4.6917 | 4.7014 | 4.6556 | 4.6903 | 4.6903 | -0.011 (-0.24%) | 664,272 |
3 Jun 2011 | CNY | 4.6708 | 4.7153 | 4.625 | 4.7014 | 4.7014 | +0.057 (+1.23%) | 735,480 |
2 Jun 2011 | CNY | 4.6292 | 4.6542 | 4.625 | 4.6444 | 4.6444 | -0.049 (-1.04%) | 757,980 |
1 Jun 2011 | CNY | 4.6667 | 4.6944 | 4.6194 | 4.6931 | 4.6931 | +0.011 (+0.24%) | 689,760 |
31 May 2011 | CNY | 4.6361 | 4.7194 | 4.5833 | 4.6819 | 4.6819 | +0.014 (+0.30%) | 1,025,532 |
30 May 2011 | CNY | 4.8 | 4.8 | 4.6681 | 4.6681 | 4.6681 | -0.085 (-1.78%) | 1,177,560 |
27 May 2011 | CNY | 4.7389 | 4.8583 | 4.7389 | 4.7528 | 4.7528 | -0.126 (-2.59%) | 1,241,546 |
26 May 2011 | CNY | 4.9306 | 4.9444 | 4.8778 | 4.8792 | 4.8792 | -0.022 (-0.45%) | 780,588 |
25 May 2011 | CNY | 5.0139 | 5.0139 | 4.8889 | 4.9014 | 4.9014 | -0.032 (-0.65%) | 895,737 |
24 May 2011 | CNY | 4.8903 | 4.9569 | 4.8889 | 4.9333 | 4.9333 | +0.032 (+0.65%) | 1,084,226 |
23 May 2011 | CNY | 4.9847 | 4.9847 | 4.9014 | 4.9014 | 4.9014 | -0.083 (-1.67%) | 1,728,532 |
20 May 2011 | CNY | 5.0764 | 5.1111 | 4.8889 | 4.9847 | 4.9847 | -0.089 (-1.75%) | 3,289,816 |