Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2011 | CNY | 4.1044 | 4.1995 | 4.0493 | 4.1745 | 4.1745 | +0.045 (+1.09%) | 8,000,226 |
12 Aug 2011 | CNY | 3.8792 | 4.1995 | 3.8541 | 4.1294 | 4.1294 | +0.283 (+7.35%) | 8,975,836 |
11 Aug 2011 | CNY | 3.5738 | 3.8792 | 3.5738 | 3.8466 | 3.8466 | +0.113 (+3.02%) | 5,125,580 |
10 Aug 2011 | CNY | 3.759 | 3.8466 | 3.6915 | 3.734 | 3.734 | +0.048 (+1.29%) | 4,486,773 |
9 Aug 2011 | CNY | 3.6814 | 3.7891 | 3.4037 | 3.6865 | 3.6865 | -0.08 (-2.12%) | 5,060,626 |
8 Aug 2011 | CNY | 4.1144 | 4.1144 | 3.7515 | 3.7665 | 3.7665 | -0.383 (-9.23%) | 5,433,614 |
5 Aug 2011 | CNY | 4.0794 | 4.2921 | 3.8792 | 4.1494 | 4.1494 | -0.16 (-3.72%) | 4,632,373 |
4 Aug 2011 | CNY | 4.3622 | 4.4898 | 4.2746 | 4.3096 | 4.3096 | -0.045 (-1.04%) | 5,960,976 |
3 Aug 2011 | CNY | 4.0794 | 4.4748 | 4.0293 | 4.3547 | 4.3547 | +0.223 (+5.39%) | 9,722,148 |
2 Aug 2011 | CNY | 4.167 | 4.167 | 4.0168 | 4.1319 | 4.1319 | -0.053 (-1.26%) | 3,785,637 |
1 Aug 2011 | CNY | 4.1695 | 4.222 | 4.1494 | 4.1845 | 4.1845 | +0.015 (+0.36%) | 3,070,112 |
29 Jul 2011 | CNY | 4.2896 | 4.3046 | 4.167 | 4.1695 | 4.1695 | -0.115 (-2.69%) | 3,015,295 |
28 Jul 2011 | CNY | 4.2521 | 4.3397 | 4.232 | 4.2846 | 4.2846 | 0.0 (0.0%) | 2,577,980 |
27 Jul 2011 | CNY | 4.2045 | 4.3096 | 4.157 | 4.2846 | 4.2846 | +0.073 (+1.72%) | 2,723,280 |
26 Jul 2011 | CNY | 4.1795 | 4.2345 | 4.167 | 4.212 | 4.212 | -0.01 (-0.24%) | 1,554,964 |
25 Jul 2011 | CNY | 4.4898 | 4.4898 | 4.1795 | 4.222 | 4.222 | -0.288 (-6.38%) | 4,336,478 |
22 Jul 2011 | CNY | 4.63 | 4.67 | 4.4548 | 4.5098 | 4.5098 | -0.133 (-2.86%) | 7,820,667 |
21 Jul 2011 | CNY | 4.7426 | 4.7926 | 4.63 | 4.6425 | 4.6425 | -0.09 (-1.90%) | 2,382,589 |
20 Jul 2011 | CNY | 4.8377 | 4.9153 | 4.685 | 4.7326 | 4.7326 | -0.075 (-1.56%) | 4,106,888 |
19 Jul 2011 | CNY | 4.9828 | 4.9903 | 4.8052 | 4.8077 | 4.8077 | -0.228 (-4.52%) | 3,430,450 |
18 Jul 2011 | CNY | 5.0429 | 5.2757 | 5.0129 | 5.0354 | 5.0354 | -0.013 (-0.25%) | 4,482,765 |
15 Jul 2011 | CNY | 4.9178 | 5.0779 | 4.8877 | 5.0479 | 5.0479 | +0.133 (+2.70%) | 3,951,954 |
14 Jul 2011 | CNY | 4.7901 | 4.9278 | 4.7626 | 4.9153 | 4.9153 | +0.143 (+2.99%) | 2,249,016 |
13 Jul 2011 | CNY | 4.7151 | 4.7901 | 4.705 | 4.7726 | 4.7726 | +0.055 (+1.17%) | 1,294,544 |
12 Jul 2011 | CNY | 4.8001 | 4.8277 | 4.71 | 4.7176 | 4.7176 | -0.115 (-2.38%) | 1,398,388 |
11 Jul 2011 | CNY | 4.8302 | 4.8927 | 4.8077 | 4.8327 | 4.8327 | -0.01 (-0.21%) | 656,987 |
8 Jul 2011 | CNY | 4.9228 | 4.9253 | 4.7851 | 4.8427 | 4.8427 | -0.085 (-1.73%) | 1,764,008 |
7 Jul 2011 | CNY | 4.7701 | 4.9954 | 4.7201 | 4.9278 | 4.9278 | +0.158 (+3.31%) | 4,710,018 |
6 Jul 2011 | CNY | 4.8177 | 4.8177 | 4.705 | 4.7701 | 4.7701 | -0.03 (-0.62%) | 1,901,649 |
5 Jul 2011 | CNY | 4.7576 | 4.8652 | 4.7576 | 4.8001 | 4.8001 | +0.025 (+0.52%) | 2,404,106 |