Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2011 | CNY | 5.6625 | 5.725 | 5.315 | 5.3425 | 5.3425 | -0.32 (-5.65%) | 3,188,096 |
22 Jul 2011 | CNY | 5.5375 | 5.7725 | 5.5375 | 5.6625 | 5.6625 | +0.125 (+2.26%) | 2,774,716 |
21 Jul 2011 | CNY | 5.5925 | 5.64 | 5.5 | 5.5375 | 5.5375 | -0.04 (-0.72%) | 1,535,924 |
20 Jul 2011 | CNY | 5.645 | 5.695 | 5.515 | 5.5775 | 5.5775 | -0.062 (-1.11%) | 1,573,356 |
19 Jul 2011 | CNY | 5.75 | 5.775 | 5.56 | 5.64 | 5.64 | -0.11 (-1.91%) | 1,942,572 |
18 Jul 2011 | CNY | 5.745 | 5.8375 | 5.6875 | 5.75 | 5.75 | +0.025 (+0.44%) | 2,367,808 |
15 Jul 2011 | CNY | 5.585 | 5.805 | 5.5775 | 5.725 | 5.725 | +0.165 (+2.97%) | 3,570,484 |
14 Jul 2011 | CNY | 5.62 | 5.705 | 5.505 | 5.56 | 5.56 | -0.06 (-1.07%) | 3,154,300 |
13 Jul 2011 | CNY | 5.5075 | 5.67 | 5.505 | 5.62 | 5.62 | +0.12 (+2.18%) | 2,592,852 |
12 Jul 2011 | CNY | 5.5 | 5.5375 | 5.43 | 5.5 | 5.5 | -0.048 (-0.86%) | 2,952,068 |
11 Jul 2011 | CNY | 5.31 | 5.5475 | 5.25 | 5.5475 | 5.5475 | +0.235 (+4.42%) | 2,875,856 |
8 Jul 2011 | CNY | 5.4425 | 5.47 | 5.25 | 5.3125 | 5.3125 | -0.125 (-2.30%) | 3,229,088 |
7 Jul 2011 | CNY | 5.3475 | 5.625 | 5.275 | 5.4375 | 5.4375 | +0.09 (+1.68%) | 5,866,164 |
6 Jul 2011 | CNY | 5.175 | 5.3475 | 5.155 | 5.3475 | 5.3475 | +0.19 (+3.68%) | 4,675,576 |
5 Jul 2011 | CNY | 5.155 | 5.2 | 5.1075 | 5.1575 | 5.1575 | +0.01 (+0.19%) | 2,116,972 |
4 Jul 2011 | CNY | 5.0025 | 5.175 | 5.0025 | 5.1475 | 5.1475 | +0.087 (+1.73%) | 1,763,032 |
1 Jul 2011 | CNY | 4.9375 | 5.1625 | 4.9375 | 5.06 | 5.06 | +0.165 (+3.37%) | 3,028,804 |
30 Jun 2011 | CNY | 4.85 | 4.95 | 4.85 | 4.895 | 4.895 | +0.043 (+0.88%) | 1,278,736 |
29 Jun 2011 | CNY | 4.975 | 5.015 | 4.84 | 4.8525 | 4.8525 | -0.117 (-2.36%) | 1,990,000 |
28 Jun 2011 | CNY | 5.025 | 5.0625 | 4.9275 | 4.97 | 4.97 | -0.092 (-1.83%) | 2,128,424 |
27 Jun 2011 | CNY | 4.9875 | 5.125 | 4.915 | 5.0625 | 5.0625 | +0.037 (+0.75%) | 3,260,776 |
24 Jun 2011 | CNY | 4.9 | 5.0475 | 4.8025 | 5.025 | 5.025 | +0.102 (+2.08%) | 5,456,592 |
23 Jun 2011 | CNY | 4.825 | 4.9825 | 4.76 | 4.9225 | 4.9225 | +0.068 (+1.39%) | 1,565,916 |
22 Jun 2011 | CNY | 4.87 | 4.9 | 4.7875 | 4.855 | 4.855 | -0.015 (-0.31%) | 452,876 |
21 Jun 2011 | CNY | 4.765 | 4.875 | 4.7625 | 4.87 | 4.87 | +0.115 (+2.42%) | 950,424 |
20 Jun 2011 | CNY | 4.745 | 4.8875 | 4.65 | 4.755 | 4.755 | +0.005 (+0.11%) | 799,816 |
17 Jun 2011 | CNY | 4.7 | 4.795 | 4.6075 | 4.75 | 4.75 | -0.38 (-7.41%) | 1,152,196 |
13 Jun 2011 | CNY | 5.065 | 5.2225 | 4.985 | 5.13 | 5.13 | +0.02 (+0.39%) | 1,410,160 |
10 Jun 2011 | CNY | 4.9938 | 5.185 | 4.945 | 5.11 | 5.11 | +0.113 (+2.25%) | 1,861,272 |
9 Jun 2011 | CNY | 5.13 | 5.1625 | 4.9975 | 4.9975 | 4.9975 | -0.092 (-1.82%) | 1,534,168 |