Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2011 | CNY | 5.1837 | 5.2741 | 5.1111 | 5.16 | 5.16 | -0.203 (-3.79%) | 1,128,451 |
4 Aug 2011 | CNY | 5.3037 | 5.4044 | 5.2741 | 5.363 | 5.363 | +0.059 (+1.12%) | 1,311,585 |
3 Aug 2011 | CNY | 5.1378 | 5.3778 | 5.0533 | 5.3037 | 5.3037 | +0.118 (+2.29%) | 2,352,618 |
2 Aug 2011 | CNY | 5.2163 | 5.2519 | 4.9185 | 5.1852 | 5.1852 | -0.071 (-1.35%) | 1,462,252 |
1 Aug 2011 | CNY | 5.1882 | 5.2593 | 5.1704 | 5.2563 | 5.2563 | +0.071 (+1.37%) | 1,446,720 |
29 Jul 2011 | CNY | 5.243 | 5.2741 | 5.1333 | 5.1852 | 5.1852 | -0.058 (-1.10%) | 810,189 |
28 Jul 2011 | CNY | 5.1111 | 5.243 | 5.1111 | 5.243 | 5.243 | +0.067 (+1.29%) | 756,398 |
27 Jul 2011 | CNY | 5.037 | 5.197 | 4.9778 | 5.1763 | 5.1763 | +0.099 (+1.96%) | 1,350,627 |
26 Jul 2011 | CNY | 4.9926 | 5.1407 | 4.9926 | 5.077 | 5.077 | -0.025 (-0.49%) | 607,567 |
25 Jul 2011 | CNY | 5.2904 | 5.3482 | 5.04 | 5.1022 | 5.1022 | -0.258 (-4.81%) | 1,281,291 |
22 Jul 2011 | CNY | 5.2667 | 5.3689 | 5.2667 | 5.36 | 5.36 | +0.068 (+1.29%) | 605,832 |
21 Jul 2011 | CNY | 5.3378 | 5.3407 | 5.2756 | 5.2919 | 5.2919 | -0.03 (-0.56%) | 589,855 |
20 Jul 2011 | CNY | 5.4193 | 5.4222 | 5.2444 | 5.3215 | 5.3215 | -0.012 (-0.22%) | 1,844,633 |
19 Jul 2011 | CNY | 5.5363 | 5.5363 | 5.317 | 5.3333 | 5.3333 | -0.191 (-3.46%) | 1,571,757 |
18 Jul 2011 | CNY | 5.6074 | 5.6237 | 5.5037 | 5.5244 | 5.5244 | -0.064 (-1.14%) | 1,295,662 |
15 Jul 2011 | CNY | 5.5378 | 5.6148 | 5.4919 | 5.5882 | 5.5882 | +0.107 (+1.95%) | 2,353,394 |
14 Jul 2011 | CNY | 5.4015 | 5.4815 | 5.2178 | 5.4815 | 5.4815 | +0.135 (+2.52%) | 1,720,149 |
13 Jul 2011 | CNY | 5.3052 | 5.397 | 5.3052 | 5.3467 | 5.3467 | +0.03 (+0.56%) | 1,142,356 |
12 Jul 2011 | CNY | 5.4222 | 5.4637 | 5.3052 | 5.317 | 5.317 | -0.182 (-3.31%) | 1,112,582 |
11 Jul 2011 | CNY | 5.483 | 5.5407 | 5.4474 | 5.4993 | 5.4993 | +0.002 (+0.03%) | 907,220 |
8 Jul 2011 | CNY | 5.3733 | 5.5304 | 5.3437 | 5.4978 | 5.4978 | +0.105 (+1.95%) | 1,805,699 |
7 Jul 2011 | CNY | 5.3778 | 5.5363 | 5.3215 | 5.3926 | 5.3926 | -0.009 (-0.16%) | 2,276,221 |
6 Jul 2011 | CNY | 5.363 | 5.4059 | 5.2326 | 5.4015 | 5.4015 | +0.038 (+0.72%) | 1,256,316 |
5 Jul 2011 | CNY | 5.2444 | 5.437 | 5.2222 | 5.363 | 5.363 | +0.09 (+1.71%) | 1,858,646 |
4 Jul 2011 | CNY | 5.2593 | 5.2741 | 4.9674 | 5.2726 | 5.2726 | +0.086 (+1.66%) | 1,234,494 |
1 Jul 2011 | CNY | 5.1852 | 5.2874 | 5.1852 | 5.1867 | 5.1867 | +0.016 (+0.32%) | 712,408 |
30 Jun 2011 | CNY | 5.1704 | 5.2222 | 5.1496 | 5.1704 | 5.1704 | -0.044 (-0.85%) | 933,788 |
29 Jun 2011 | CNY | 5.1852 | 5.2504 | 5.1644 | 5.2148 | 5.2148 | +0.038 (+0.74%) | 1,208,553 |
28 Jun 2011 | CNY | 5.2074 | 5.2593 | 5.1378 | 5.1763 | 5.1763 | -0.031 (-0.60%) | 975,847 |
27 Jun 2011 | CNY | 5.0015 | 5.3185 | 4.9467 | 5.2074 | 5.2074 | +0.235 (+4.74%) | 1,987,409 |