Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2011 | CNY | 4.4 | 4.5067 | 4.4 | 4.4933 | 4.4933 | +0.052 (+1.17%) | 2,926,500 |
18 Feb 2011 | CNY | 4.5333 | 4.5333 | 4.4 | 4.4413 | 4.4413 | -0.091 (-2.00%) | 3,058,500 |
17 Feb 2011 | CNY | 4.532 | 4.5587 | 4.492 | 4.532 | 4.532 | +0.004 (+0.09%) | 2,807,250 |
16 Feb 2011 | CNY | 4.416 | 4.536 | 4.3747 | 4.528 | 4.528 | +0.111 (+2.51%) | 5,196,000 |
15 Feb 2011 | CNY | 4.4333 | 4.4667 | 4.4013 | 4.4173 | 4.4173 | -0.004 (-0.09%) | 3,521,250 |
14 Feb 2011 | CNY | 4.34 | 4.4787 | 4.332 | 4.4213 | 4.4213 | +0.091 (+2.09%) | 4,646,250 |
11 Feb 2011 | CNY | 4.3027 | 4.332 | 4.28 | 4.3307 | 4.3307 | +0.028 (+0.65%) | 3,034,500 |
10 Feb 2011 | CNY | 4.1453 | 4.304 | 4.12 | 4.3027 | 4.3027 | +0.147 (+3.53%) | 3,160,500 |
9 Feb 2011 | CNY | 4.2133 | 4.264 | 4.1467 | 4.156 | 4.156 | -0.128 (-2.99%) | 2,777,250 |
1 Feb 2011 | CNY | 4.292 | 4.3267 | 4.24 | 4.284 | 4.284 | -0.009 (-0.22%) | 1,735,500 |
31 Jan 2011 | CNY | 4.272 | 4.3027 | 4.2133 | 4.2933 | 4.2933 | +0.021 (+0.50%) | 2,890,500 |
28 Jan 2011 | CNY | 4.2267 | 4.2933 | 4.1787 | 4.272 | 4.272 | +0.075 (+1.78%) | 3,228,750 |
27 Jan 2011 | CNY | 4.14 | 4.2187 | 4.1133 | 4.1973 | 4.1973 | +0.023 (+0.54%) | 3,204,000 |
26 Jan 2011 | CNY | 4.0747 | 4.2253 | 4.0747 | 4.1747 | 4.1747 | +0.101 (+2.49%) | 3,942,750 |
25 Jan 2011 | CNY | 4.0133 | 4.088 | 4.0107 | 4.0733 | 4.0733 | +0.052 (+1.29%) | 2,478,000 |
24 Jan 2011 | CNY | 4.1067 | 4.1333 | 4.004 | 4.0213 | 4.0213 | -0.089 (-2.17%) | 2,255,250 |
21 Jan 2011 | CNY | 4.0667 | 4.1373 | 3.9747 | 4.1107 | 4.1107 | 0.0 (0.0%) | 2,766,750 |
20 Jan 2011 | CNY | 4.3853 | 4.3853 | 4.1107 | 4.1107 | 4.1107 | -0.185 (-4.31%) | 5,295,000 |
18 Jan 2011 | CNY | 4.2867 | 4.32 | 4.2387 | 4.296 | 4.296 | -0.025 (-0.59%) | 2,940,000 |
17 Jan 2011 | CNY | 4.5467 | 4.5627 | 4.3093 | 4.3213 | 4.3213 | -0.247 (-5.40%) | 4,914,750 |
14 Jan 2011 | CNY | 4.724 | 4.752 | 4.5627 | 4.568 | 4.568 | -0.184 (-3.87%) | 5,296,500 |
13 Jan 2011 | CNY | 4.7733 | 4.776 | 4.7373 | 4.752 | 4.752 | -0.017 (-0.36%) | 2,490,750 |
12 Jan 2011 | CNY | 4.7787 | 4.784 | 4.6907 | 4.7693 | 4.7693 | +0.031 (+0.65%) | 3,144,750 |
11 Jan 2011 | CNY | 4.7733 | 4.8 | 4.7093 | 4.7387 | 4.7387 | -0.088 (-1.82%) | 4,221,000 |
10 Jan 2011 | CNY | 4.768 | 4.852 | 4.744 | 4.8267 | 4.8267 | +0.027 (+0.56%) | 6,803,250 |
7 Jan 2011 | CNY | 4.888 | 4.9187 | 4.78 | 4.8 | 4.8 | -0.093 (-1.91%) | 11,559,750 |
6 Jan 2011 | CNY | 5.0147 | 5.0453 | 4.88 | 4.8933 | 4.8933 | -0.144 (-2.86%) | 7,830,750 |
5 Jan 2011 | CNY | 5.0267 | 5.116 | 4.9773 | 5.0373 | 5.0373 | -0.033 (-0.66%) | 9,065,250 |
4 Jan 2011 | CNY | 4.9333 | 5.1173 | 4.8933 | 5.0707 | 5.0707 | +0.16 (+3.26%) | 10,947,750 |
31 Dec 2010 | CNY | 4.8667 | 4.9493 | 4.86 | 4.9107 | 4.9107 | +0.037 (+0.77%) | 8,886,000 |