Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 May 2011 | CNY | 5.0972 | 5.1222 | 5.0694 | 5.0736 | 5.0736 | -0.013 (-0.25%) | 974,188 |
18 May 2011 | CNY | 5.1181 | 5.1278 | 5.0597 | 5.0861 | 5.0861 | -0.042 (-0.81%) | 1,678,140 |
17 May 2011 | CNY | 5.1736 | 5.2069 | 5.1153 | 5.1278 | 5.1278 | -0.081 (-1.55%) | 1,581,076 |
16 May 2011 | CNY | 5.1347 | 5.2292 | 5.1347 | 5.2083 | 5.2083 | +0.056 (+1.08%) | 2,271,312 |
13 May 2011 | CNY | 5.0833 | 5.1736 | 5.0833 | 5.1528 | 5.1528 | +0.064 (+1.26%) | 1,460,224 |
12 May 2011 | CNY | 5.0875 | 5.1347 | 5.0875 | 5.0889 | 5.0889 | -0.028 (-0.54%) | 1,037,512 |
11 May 2011 | CNY | 5.0833 | 5.1389 | 5.0833 | 5.1167 | 5.1167 | -0.017 (-0.32%) | 1,127,988 |
10 May 2011 | CNY | 5.0694 | 5.1389 | 5.0694 | 5.1333 | 5.1333 | +0.071 (+1.40%) | 1,974,434 |
9 May 2011 | CNY | 5.0528 | 5.0778 | 5.0292 | 5.0625 | 5.0625 | +0.026 (+0.52%) | 937,015 |
6 May 2011 | CNY | 5.0083 | 5.0778 | 5.0014 | 5.0361 | 5.0361 | +0.001 (+0.03%) | 1,403,200 |
5 May 2011 | CNY | 5.0014 | 5.1181 | 5.0014 | 5.0347 | 5.0347 | -0.007 (-0.14%) | 1,081,800 |
4 May 2011 | CNY | 5.0917 | 5.1389 | 5.0347 | 5.0417 | 5.0417 | -0.094 (-1.84%) | 2,287,951 |
3 May 2011 | CNY | 5.0556 | 5.2056 | 5.0542 | 5.1361 | 5.1361 | +0.094 (+1.87%) | 3,304,699 |