Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2011 | CNY | 8.53 | 9.075 | 8.355 | 8.77 | 8.77 | +0.16 (+1.86%) | 8,183,452 |
11 Jul 2011 | CNY | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0 (0.0%) | 0 |
8 Jul 2011 | CNY | 8.785 | 8.8 | 8.51 | 8.61 | 8.61 | -0.15 (-1.71%) | 4,313,308 |
7 Jul 2011 | CNY | 8.72 | 9.15 | 8.69 | 8.76 | 8.76 | -0.04 (-0.45%) | 7,993,416 |
6 Jul 2011 | CNY | 8.85 | 8.85 | 8.63 | 8.8 | 8.8 | -0.165 (-1.84%) | 8,190,270 |
5 Jul 2011 | CNY | 9.48 | 9.67 | 8.95 | 8.965 | 8.965 | -0.18 (-1.97%) | 17,108,584 |
4 Jul 2011 | CNY | 8.45 | 9.145 | 8.45 | 9.145 | 9.145 | +0.83 (+9.98%) | 13,279,772 |
1 Jul 2011 | CNY | 8.05 | 8.525 | 7.97 | 8.315 | 8.315 | +0.465 (+5.92%) | 10,883,826 |
30 Jun 2011 | CNY | 7.7 | 7.935 | 7.63 | 7.85 | 7.85 | +0.18 (+2.35%) | 4,418,796 |
29 Jun 2011 | CNY | 7.83 | 7.95 | 7.665 | 7.67 | 7.67 | -0.155 (-1.98%) | 3,413,470 |
28 Jun 2011 | CNY | 7.745 | 7.855 | 7.61 | 7.825 | 7.825 | +0.085 (+1.10%) | 2,877,172 |
27 Jun 2011 | CNY | 7.655 | 7.925 | 7.655 | 7.74 | 7.74 | +0.065 (+0.85%) | 4,499,720 |
24 Jun 2011 | CNY | 7.45 | 7.74 | 7.405 | 7.675 | 7.675 | +0.165 (+2.20%) | 5,435,428 |
23 Jun 2011 | CNY | 7.09 | 7.75 | 7.01 | 7.51 | 7.51 | +0.44 (+6.22%) | 4,458,082 |
22 Jun 2011 | CNY | 7.13 | 7.18 | 7.02 | 7.07 | 7.07 | -0.055 (-0.77%) | 655,636 |
21 Jun 2011 | CNY | 7.04 | 7.175 | 7 | 7.125 | 7.125 | +0.075 (+1.06%) | 1,103,062 |
20 Jun 2011 | CNY | 7.065 | 7.11 | 6.975 | 7.05 | 7.05 | 0.0 (0.0%) | 1,153,326 |
17 Jun 2011 | CNY | 7.25 | 7.32 | 7.03 | 7.05 | 7.05 | -0.19 (-2.62%) | 1,100,538 |
16 Jun 2011 | CNY | 7.18 | 7.34 | 7.095 | 7.24 | 7.24 | -0.005 (-0.07%) | 1,648,524 |
15 Jun 2011 | CNY | 7.4 | 7.48 | 7.23 | 7.245 | 7.245 | -0.195 (-2.62%) | 1,975,684 |
14 Jun 2011 | CNY | 7.19 | 7.675 | 7.185 | 7.44 | 7.44 | +0.21 (+2.90%) | 2,557,272 |
13 Jun 2011 | CNY | 7.055 | 7.25 | 7.005 | 7.23 | 7.23 | +0.11 (+1.54%) | 1,329,896 |
10 Jun 2011 | CNY | 7.12 | 7.12 | 6.9 | 7.12 | 7.12 | 0.0 (0.0%) | 1,471,652 |
9 Jun 2011 | CNY | 7.255 | 7.295 | 7.055 | 7.12 | 7.12 | -0.195 (-2.67%) | 1,573,854 |
8 Jun 2011 | CNY | 7.31 | 7.42 | 7.15 | 7.315 | 7.315 | -0.05 (-0.68%) | 1,711,010 |
7 Jun 2011 | CNY | 7.35 | 7.44 | 7.3 | 7.365 | 7.365 | +0.015 (+0.20%) | 1,601,252 |
3 Jun 2011 | CNY | 7.275 | 7.44 | 7.25 | 7.35 | 7.35 | +0.06 (+0.82%) | 1,574,872 |
2 Jun 2011 | CNY | 7.4 | 7.5 | 7.135 | 7.29 | 7.29 | -0.275 (-3.64%) | 2,569,066 |
1 Jun 2011 | CNY | 7.325 | 7.695 | 7.255 | 7.565 | 7.565 | +0.26 (+3.56%) | 2,962,194 |
31 May 2011 | CNY | 7.15 | 7.375 | 7.1 | 7.305 | 7.305 | +0.17 (+2.38%) | 2,303,370 |