Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2011 | CNY | 3.5467 | 3.572 | 3.3733 | 3.4267 | 3.4267 | -0.127 (-3.56%) | 2,811,000 |
20 May 2011 | CNY | 3.5987 | 3.5987 | 3.544 | 3.5533 | 3.5533 | +0.004 (+0.11%) | 1,014,750 |
19 May 2011 | CNY | 3.5987 | 3.6013 | 3.5467 | 3.5493 | 3.5493 | -0.037 (-1.04%) | 819,000 |
18 May 2011 | CNY | 3.6093 | 3.6093 | 3.5347 | 3.5867 | 3.5867 | -0.007 (-0.18%) | 806,250 |
17 May 2011 | CNY | 3.588 | 3.6133 | 3.5613 | 3.5933 | 3.5933 | -0.02 (-0.55%) | 800,250 |
13 May 2011 | CNY | 3.5987 | 3.62 | 3.576 | 3.6133 | 3.6133 | +0.039 (+1.08%) | 1,017,000 |
12 May 2011 | CNY | 3.6147 | 3.6253 | 3.5747 | 3.5747 | 3.5747 | -0.067 (-1.83%) | 1,794,750 |
11 May 2011 | CNY | 3.6147 | 3.652 | 3.6147 | 3.6413 | 3.6413 | +0.027 (+0.74%) | 1,251,000 |
10 May 2011 | CNY | 3.6267 | 3.6267 | 3.5893 | 3.6147 | 3.6147 | +0.012 (+0.33%) | 708,750 |
9 May 2011 | CNY | 3.624 | 3.6373 | 3.588 | 3.6027 | 3.6027 | +0.005 (+0.15%) | 1,176,000 |
6 May 2011 | CNY | 3.5693 | 3.6107 | 3.544 | 3.5973 | 3.5973 | +0.013 (+0.37%) | 720,000 |
5 May 2011 | CNY | 3.5573 | 3.5947 | 3.496 | 3.584 | 3.584 | +0.06 (+1.70%) | 886,500 |
4 May 2011 | CNY | 3.6267 | 3.6493 | 3.5173 | 3.524 | 3.524 | -0.101 (-2.79%) | 1,219,500 |
3 May 2011 | CNY | 3.5827 | 3.6307 | 3.5667 | 3.6253 | 3.6253 | +0.047 (+1.30%) | 1,355,250 |
29 Apr 2011 | CNY | 3.4467 | 3.5787 | 3.4467 | 3.5787 | 3.5787 | +0.019 (+0.53%) | 2,088,000 |
27 Apr 2011 | CNY | 3.704 | 3.7133 | 3.532 | 3.56 | 3.56 | -0.1 (-2.73%) | 3,682,500 |
26 Apr 2011 | CNY | 3.8 | 3.8067 | 3.64 | 3.66 | 3.66 | -0.275 (-6.98%) | 5,696,250 |
25 Apr 2011 | CNY | 4.0667 | 4.0667 | 3.9333 | 3.9347 | 3.9347 | -0.136 (-3.34%) | 3,246,750 |
22 Apr 2011 | CNY | 4.044 | 4.1067 | 4.0387 | 4.0707 | 4.0707 | +0.005 (+0.13%) | 2,433,000 |
21 Apr 2011 | CNY | 4.0347 | 4.088 | 4.0133 | 4.0653 | 4.0653 | +0.031 (+0.76%) | 3,062,250 |
20 Apr 2011 | CNY | 3.996 | 4.04 | 3.9733 | 4.0347 | 4.0347 | +0.053 (+1.34%) | 2,755,500 |
19 Apr 2011 | CNY | 3.9973 | 4.0133 | 3.96 | 3.9813 | 3.9813 | -0.045 (-1.13%) | 3,564,000 |
18 Apr 2011 | CNY | 4.032 | 4.032 | 3.9973 | 4.0267 | 4.0267 | -0.005 (-0.13%) | 2,458,500 |
15 Apr 2011 | CNY | 4.0133 | 4.0533 | 3.9947 | 4.032 | 4.032 | +0.019 (+0.47%) | 3,153,000 |
14 Apr 2011 | CNY | 4.092 | 4.092 | 4.0133 | 4.0133 | 4.0133 | -0.064 (-1.57%) | 3,250,500 |
13 Apr 2011 | CNY | 4.0333 | 4.0787 | 4.0147 | 4.0773 | 4.0773 | +0.035 (+0.86%) | 3,420,750 |
12 Apr 2011 | CNY | 4.064 | 4.1027 | 4.02 | 4.0427 | 4.0427 | -0.064 (-1.56%) | 4,395,750 |
11 Apr 2011 | CNY | 4.2893 | 4.3 | 3.86 | 4.1067 | 4.1067 | -0.183 (-4.26%) | 9,750,750 |
8 Apr 2011 | CNY | 4.284 | 4.3067 | 4.24 | 4.2893 | 4.2893 | -0.056 (-1.29%) | 4,328,250 |
7 Apr 2011 | CNY | 4.2933 | 4.3547 | 4.2293 | 4.3453 | 4.3453 | +0.053 (+1.24%) | 2,360,250 |