Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2011 | CNY | 8.24 | 8.335 | 8.1 | 8.1 | 8.1 | -0.43 (-5.04%) | 1,395,758 |
4 Aug 2011 | CNY | 8.605 | 8.69 | 8.435 | 8.53 | 8.53 | -0.12 (-1.39%) | 1,409,554 |
3 Aug 2011 | CNY | 8.4 | 8.765 | 8.4 | 8.65 | 8.65 | +0.065 (+0.76%) | 2,354,752 |
2 Aug 2011 | CNY | 8.095 | 8.645 | 7.98 | 8.585 | 8.585 | +0.4 (+4.89%) | 2,043,630 |
1 Aug 2011 | CNY | 8.095 | 8.2 | 7.95 | 8.185 | 8.185 | +0.125 (+1.55%) | 828,194 |
29 Jul 2011 | CNY | 8.1 | 8.24 | 7.965 | 8.06 | 8.06 | -0.02 (-0.25%) | 725,500 |
28 Jul 2011 | CNY | 8.05 | 8.14 | 7.95 | 8.08 | 8.08 | -0.035 (-0.43%) | 717,340 |
27 Jul 2011 | CNY | 7.945 | 8.15 | 7.765 | 8.115 | 8.115 | +0.165 (+2.08%) | 962,864 |
26 Jul 2011 | CNY | 7.95 | 7.99 | 7.705 | 7.95 | 7.95 | +0.005 (+0.06%) | 821,380 |
25 Jul 2011 | CNY | 8.32 | 8.385 | 7.86 | 7.945 | 7.945 | -0.375 (-4.51%) | 1,205,222 |
22 Jul 2011 | CNY | 8.485 | 8.485 | 8.305 | 8.32 | 8.32 | -0.05 (-0.60%) | 602,722 |
21 Jul 2011 | CNY | 8.565 | 8.565 | 8.3 | 8.37 | 8.37 | -0.26 (-3.01%) | 1,013,964 |
20 Jul 2011 | CNY | 8.65 | 8.725 | 8.475 | 8.63 | 8.63 | +0.04 (+0.47%) | 1,121,506 |
19 Jul 2011 | CNY | 8.775 | 8.775 | 8.575 | 8.59 | 8.59 | -0.185 (-2.11%) | 807,786 |
18 Jul 2011 | CNY | 8.9 | 8.965 | 8.655 | 8.775 | 8.775 | -0.06 (-0.68%) | 1,223,184 |
15 Jul 2011 | CNY | 8.64 | 9 | 8.555 | 8.835 | 8.835 | +0.21 (+2.43%) | 2,631,210 |
14 Jul 2011 | CNY | 8.62 | 8.675 | 8.5 | 8.625 | 8.625 | +0.065 (+0.76%) | 1,285,000 |
13 Jul 2011 | CNY | 8.13 | 8.575 | 8.13 | 8.56 | 8.56 | +0.4 (+4.90%) | 1,566,400 |
12 Jul 2011 | CNY | 8.56 | 8.56 | 8.105 | 8.16 | 8.16 | -0.28 (-3.32%) | 1,255,334 |
11 Jul 2011 | CNY | 8.385 | 8.495 | 8.35 | 8.44 | 8.44 | +0.055 (+0.66%) | 641,982 |
8 Jul 2011 | CNY | 8.565 | 8.61 | 8.35 | 8.385 | 8.385 | -0.165 (-1.93%) | 1,144,240 |
7 Jul 2011 | CNY | 8.785 | 8.785 | 8.55 | 8.55 | 8.55 | -0.13 (-1.50%) | 1,737,072 |
6 Jul 2011 | CNY | 8.7 | 8.8 | 8.515 | 8.68 | 8.68 | -0.115 (-1.31%) | 1,152,440 |
5 Jul 2011 | CNY | 8.65 | 8.845 | 8.65 | 8.795 | 8.795 | +0.05 (+0.57%) | 1,469,248 |
4 Jul 2011 | CNY | 8.3 | 8.99 | 8.2 | 8.745 | 8.745 | +0.385 (+4.61%) | 2,571,938 |
1 Jul 2011 | CNY | 8.095 | 8.46 | 8.06 | 8.36 | 8.36 | -0.135 (-1.59%) | 2,525,096 |
30 Jun 2011 | CNY | 7.7 | 8.495 | 7.7 | 8.495 | 8.495 | +0.715 (+9.19%) | 1,502,170 |
29 Jun 2011 | CNY | 7.845 | 8.15 | 7.76 | 7.78 | 7.78 | -0.02 (-0.26%) | 1,851,474 |
28 Jun 2011 | CNY | 7.65 | 7.8 | 7.545 | 7.8 | 7.8 | +0.17 (+2.23%) | 1,144,408 |
27 Jun 2011 | CNY | 7.635 | 7.775 | 7.545 | 7.63 | 7.63 | +0.055 (+0.73%) | 1,325,060 |