Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2011 | CNY | 7.442 | 7.568 | 7.206 | 7.262 | 7.262 | -0.222 (-2.97%) | 3,760,825 |
30 Mar 2011 | CNY | 7.62 | 7.62 | 7.428 | 7.484 | 7.484 | -0.402 (-5.10%) | 4,259,920 |
29 Mar 2011 | CNY | 8.088 | 8.1 | 7.762 | 7.886 | 7.886 | -0.198 (-2.45%) | 3,477,765 |
28 Mar 2011 | CNY | 8.37 | 8.47 | 8.066 | 8.084 | 8.084 | -0.242 (-2.91%) | 3,385,525 |
25 Mar 2011 | CNY | 8.254 | 8.376 | 8.244 | 8.326 | 8.326 | +0.074 (+0.90%) | 2,711,750 |
24 Mar 2011 | CNY | 8.298 | 8.376 | 8.202 | 8.252 | 8.252 | +0.006 (+0.07%) | 1,588,640 |
23 Mar 2011 | CNY | 8.138 | 8.288 | 8.122 | 8.246 | 8.246 | +0.108 (+1.33%) | 2,454,245 |
22 Mar 2011 | CNY | 8.36 | 8.396 | 8.1 | 8.138 | 8.138 | -0.192 (-2.30%) | 2,771,935 |
21 Mar 2011 | CNY | 8.348 | 8.4 | 8.244 | 8.33 | 8.33 | 0.0 (0.0%) | 1,670,325 |
18 Mar 2011 | CNY | 8.374 | 8.454 | 8.264 | 8.33 | 8.33 | +0.05 (+0.60%) | 2,155,110 |
17 Mar 2011 | CNY | 8.52 | 8.656 | 8.236 | 8.28 | 8.28 | -0.2 (-2.36%) | 4,047,030 |
16 Mar 2011 | CNY | 8.582 | 8.646 | 8.426 | 8.48 | 8.48 | -0.116 (-1.35%) | 4,760,060 |
15 Mar 2011 | CNY | 8.7 | 8.716 | 8.422 | 8.596 | 8.596 | -0.164 (-1.87%) | 5,614,810 |
14 Mar 2011 | CNY | 8.36 | 8.846 | 8.28 | 8.76 | 8.76 | +0.39 (+4.66%) | 8,049,620 |
11 Mar 2011 | CNY | 8.276 | 8.452 | 8.202 | 8.37 | 8.37 | +0.114 (+1.38%) | 5,580,350 |
10 Mar 2011 | CNY | 8.02 | 8.318 | 8.004 | 8.256 | 8.256 | +0.204 (+2.53%) | 7,089,100 |
9 Mar 2011 | CNY | 7.958 | 8.074 | 7.884 | 8.052 | 8.052 | +0.08 (+1.00%) | 2,584,525 |
8 Mar 2011 | CNY | 7.942 | 7.992 | 7.9 | 7.972 | 7.972 | -0.002 (-0.03%) | 1,857,120 |
7 Mar 2011 | CNY | 7.95 | 7.996 | 7.906 | 7.974 | 7.974 | +0.026 (+0.33%) | 2,316,635 |
4 Mar 2011 | CNY | 7.872 | 7.98 | 7.828 | 7.948 | 7.948 | +0.076 (+0.97%) | 2,791,295 |
3 Mar 2011 | CNY | 8.14 | 8.14 | 7.862 | 7.872 | 7.872 | -0.268 (-3.29%) | 4,545,915 |
2 Mar 2011 | CNY | 8.204 | 8.248 | 8.032 | 8.14 | 8.14 | -0.138 (-1.67%) | 2,405,785 |
1 Mar 2011 | CNY | 8.2 | 8.338 | 8.164 | 8.278 | 8.278 | +0.08 (+0.98%) | 3,077,140 |
28 Feb 2011 | CNY | 8.152 | 8.256 | 8.042 | 8.198 | 8.198 | +0.064 (+0.79%) | 2,802,545 |
25 Feb 2011 | CNY | 8.278 | 8.282 | 8.12 | 8.134 | 8.134 | -0.144 (-1.74%) | 3,018,280 |
24 Feb 2011 | CNY | 8.054 | 8.304 | 8.05 | 8.278 | 8.278 | +0.228 (+2.83%) | 6,942,215 |
23 Feb 2011 | CNY | 7.936 | 8.108 | 7.924 | 8.05 | 8.05 | +0.09 (+1.13%) | 3,120,355 |
22 Feb 2011 | CNY | 8.44 | 8.496 | 7.96 | 7.96 | 7.96 | -0.5 (-5.91%) | 7,335,135 |
21 Feb 2011 | CNY | 8.178 | 8.552 | 8.14 | 8.46 | 8.46 | +0.272 (+3.32%) | 6,139,655 |
18 Feb 2011 | CNY | 8.17 | 8.336 | 8.14 | 8.188 | 8.188 | -0.05 (-0.61%) | 4,381,370 |