Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2011 | CNY | 5.9281 | 5.9844 | 5.7906 | 5.8063 | 5.8063 | -0.084 (-1.43%) | 1,645,321 |
3 Aug 2011 | CNY | 5.9344 | 6.1875 | 5.8531 | 5.8906 | 5.8906 | -0.003 (-0.05%) | 2,580,038 |
2 Aug 2011 | CNY | 6.0125 | 6.0125 | 5.8781 | 5.8938 | 5.8938 | -0.119 (-1.97%) | 2,242,537 |
1 Aug 2011 | CNY | 5.9375 | 6.0594 | 5.9375 | 6.0125 | 6.0125 | +0.013 (+0.21%) | 1,629,504 |
29 Jul 2011 | CNY | 6.0406 | 6.2281 | 5.9688 | 6 | 6 | -0.094 (-1.54%) | 2,071,785 |
28 Jul 2011 | CNY | 6.0188 | 6.1938 | 5.9813 | 6.0938 | 6.0938 | +0.034 (+0.57%) | 2,121,923 |
27 Jul 2011 | CNY | 5.7469 | 6.1563 | 5.6969 | 6.0594 | 6.0594 | +0.259 (+4.47%) | 4,014,057 |
26 Jul 2011 | CNY | 5.7125 | 5.8125 | 5.6344 | 5.8 | 5.8 | -0.013 (-0.22%) | 2,254,796 |
25 Jul 2011 | CNY | 5.8781 | 5.8781 | 5.5063 | 5.8125 | 5.8125 | -0.031 (-0.54%) | 4,033,596 |
22 Jul 2011 | CNY | 5.9031 | 5.9313 | 5.8 | 5.8438 | 5.8438 | -0.031 (-0.53%) | 1,277,788 |
21 Jul 2011 | CNY | 5.8 | 5.8969 | 5.7656 | 5.875 | 5.875 | +0.078 (+1.35%) | 1,749,756 |
20 Jul 2011 | CNY | 5.9 | 5.9531 | 5.725 | 5.7969 | 5.7969 | -0.075 (-1.28%) | 2,979,772 |
19 Jul 2011 | CNY | 5.9688 | 6.025 | 5.8531 | 5.8719 | 5.8719 | -0.125 (-2.08%) | 2,228,483 |
18 Jul 2011 | CNY | 6.2281 | 6.2813 | 5.9938 | 5.9969 | 5.9969 | -0.219 (-3.52%) | 4,170,121 |
15 Jul 2011 | CNY | 6.1875 | 6.3094 | 6.1563 | 6.2156 | 6.2156 | -0.056 (-0.90%) | 3,106,099 |
14 Jul 2011 | CNY | 6.2188 | 6.2813 | 6.0938 | 6.2719 | 6.2719 | +0.106 (+1.72%) | 1,670,998 |
13 Jul 2011 | CNY | 6.0813 | 6.1656 | 6.0781 | 6.1656 | 6.1656 | +0.087 (+1.44%) | 1,116,172 |
12 Jul 2011 | CNY | 6.0406 | 6.1219 | 5.9688 | 6.0781 | 6.0781 | +0.013 (+0.21%) | 1,613,817 |
11 Jul 2011 | CNY | 6 | 6.1438 | 5.9375 | 6.0656 | 6.0656 | +0.078 (+1.30%) | 2,271,798 |
8 Jul 2011 | CNY | 6.1625 | 6.3625 | 5.9375 | 5.9875 | 5.9875 | -0.147 (-2.39%) | 3,849,113 |
7 Jul 2011 | CNY | 5.95 | 6.3375 | 5.95 | 6.1344 | 6.1344 | +0.206 (+3.48%) | 6,596,633 |
6 Jul 2011 | CNY | 5.9063 | 5.9531 | 5.7875 | 5.9281 | 5.9281 | +0.003 (+0.05%) | 1,898,086 |
5 Jul 2011 | CNY | 5.9156 | 6.0281 | 5.8469 | 5.925 | 5.925 | -0.034 (-0.58%) | 3,019,248 |
4 Jul 2011 | CNY | 5.7188 | 5.9688 | 5.6719 | 5.9594 | 5.9594 | +0.287 (+5.07%) | 5,993,468 |
1 Jul 2011 | CNY | 5.675 | 5.7094 | 5.5625 | 5.6719 | 5.6719 | +0.047 (+0.83%) | 3,553,721 |
29 Jun 2011 | CNY | 5.7656 | 5.7719 | 5.5625 | 5.625 | 5.625 | -0.147 (-2.55%) | 7,922,675 |
28 Jun 2011 | CNY | 5.75 | 5.875 | 5.6813 | 5.7719 | 5.7719 | +0.031 (+0.55%) | 4,106,860 |
27 Jun 2011 | CNY | 5.4688 | 5.75 | 5.4344 | 5.7406 | 5.7406 | +0.278 (+5.09%) | 5,899,923 |
24 Jun 2011 | CNY | 5.2219 | 5.4906 | 5.2219 | 5.4625 | 5.4625 | +0.259 (+4.99%) | 5,874,348 |
23 Jun 2011 | CNY | 4.9656 | 5.2188 | 4.9375 | 5.2031 | 5.2031 | +0.263 (+5.31%) | 2,897,148 |