Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2011 | CNY | 4.8494 | 4.8951 | 4.7827 | 4.8161 | 4.8161 | -0.027 (-0.56%) | 3,442,621 |
3 Aug 2011 | CNY | 4.7741 | 4.9074 | 4.7407 | 4.8432 | 4.8432 | +0.054 (+1.13%) | 10,246,929 |
2 Aug 2011 | CNY | 4.7778 | 4.8148 | 4.7161 | 4.7889 | 4.7889 | +0.026 (+0.54%) | 3,990,149 |
1 Aug 2011 | CNY | 4.6654 | 4.8111 | 4.6 | 4.763 | 4.763 | +0.047 (+0.99%) | 3,982,089 |
29 Jul 2011 | CNY | 4.6222 | 4.8358 | 4.6086 | 4.7161 | 4.7161 | +0.093 (+2.00%) | 6,090,503 |
28 Jul 2011 | CNY | 4.6667 | 4.6667 | 4.5309 | 4.6235 | 4.6235 | -0.09 (-1.91%) | 4,852,637 |
27 Jul 2011 | CNY | 4.6519 | 4.7494 | 4.5494 | 4.7136 | 4.7136 | +0.074 (+1.60%) | 11,852,017 |
26 Jul 2011 | CNY | 4.3765 | 4.6395 | 4.3395 | 4.6395 | 4.6395 | +0.28 (+6.43%) | 12,643,176 |
25 Jul 2011 | CNY | 4.5062 | 4.558 | 4.3198 | 4.3593 | 4.3593 | -0.147 (-3.26%) | 6,284,109 |
22 Jul 2011 | CNY | 4.2877 | 4.5284 | 4.2877 | 4.5062 | 4.5062 | +0.218 (+5.10%) | 7,763,477 |
21 Jul 2011 | CNY | 4.3704 | 4.3704 | 4.263 | 4.2877 | 4.2877 | -0.056 (-1.28%) | 1,096,812 |
20 Jul 2011 | CNY | 4.2901 | 4.4074 | 4.2593 | 4.3432 | 4.3432 | +0.056 (+1.29%) | 3,468,347 |
19 Jul 2011 | CNY | 4.3568 | 4.463 | 4.2617 | 4.2877 | 4.2877 | -0.072 (-1.64%) | 5,096,673 |
18 Jul 2011 | CNY | 4.3864 | 4.4161 | 4.3457 | 4.3593 | 4.3593 | -0.025 (-0.56%) | 4,006,422 |
15 Jul 2011 | CNY | 4.2593 | 4.3877 | 4.2593 | 4.384 | 4.384 | +0.117 (+2.75%) | 4,454,829 |
14 Jul 2011 | CNY | 4.2222 | 4.2716 | 4.1852 | 4.2667 | 4.2667 | +0.053 (+1.26%) | 2,600,618 |
13 Jul 2011 | CNY | 4.1728 | 4.2444 | 4.1728 | 4.2136 | 4.2136 | +0.058 (+1.40%) | 2,542,995 |
12 Jul 2011 | CNY | 4.1988 | 4.3148 | 4.1556 | 4.1556 | 4.1556 | -0.144 (-3.36%) | 1,874,356 |
11 Jul 2011 | CNY | 4.1988 | 4.3 | 4.1506 | 4.3 | 4.3 | +0.041 (+0.96%) | 1,876,883 |
8 Jul 2011 | CNY | 4.358 | 4.4753 | 4.2321 | 4.2593 | 4.2593 | -0.106 (-2.43%) | 6,368,147 |
7 Jul 2011 | CNY | 4.1963 | 4.3951 | 4.1963 | 4.3654 | 4.3654 | +0.123 (+2.91%) | 4,945,260 |
6 Jul 2011 | CNY | 4.1346 | 4.242 | 4.0963 | 4.242 | 4.242 | +0.107 (+2.60%) | 4,634,617 |
5 Jul 2011 | CNY | 3.9679 | 4.1691 | 3.9556 | 4.1346 | 4.1346 | +0.169 (+4.27%) | 5,099,565 |
4 Jul 2011 | CNY | 3.9753 | 3.9877 | 3.9086 | 3.9654 | 3.9654 | +0.031 (+0.78%) | 4,064,879 |
1 Jul 2011 | CNY | 3.8346 | 3.9704 | 3.8296 | 3.9346 | 3.9346 | +0.068 (+1.76%) | 2,787,558 |
30 Jun 2011 | CNY | 3.7963 | 3.8901 | 3.7877 | 3.8667 | 3.8667 | +0.025 (+0.64%) | 1,780,922 |
29 Jun 2011 | CNY | 3.863 | 3.9099 | 3.8333 | 3.842 | 3.842 | -0.069 (-1.77%) | 1,618,193 |
28 Jun 2011 | CNY | 3.9753 | 3.9877 | 3.8531 | 3.9111 | 3.9111 | -0.075 (-1.89%) | 3,875,833 |
27 Jun 2011 | CNY | 3.9716 | 4.0432 | 3.9605 | 3.9864 | 3.9864 | +0.025 (+0.62%) | 1,309,454 |
24 Jun 2011 | CNY | 3.8284 | 4.0049 | 3.8025 | 3.9617 | 3.9617 | +0.137 (+3.58%) | 4,029,458 |