Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2011 | CNY | 8.08 | 8.24 | 7.99 | 8.12 | 8.12 | -0.21 (-2.52%) | 3,655,664 |
10 Jun 2011 | CNY | 7.92 | 8.66 | 7.92 | 8.33 | 8.33 | +0.3 (+3.74%) | 6,230,172 |
9 Jun 2011 | CNY | 8.17 | 8.25 | 7.99 | 8.03 | 8.03 | -0.14 (-1.71%) | 1,675,666 |
8 Jun 2011 | CNY | 8.11 | 8.19 | 8.1 | 8.17 | 8.17 | -0.01 (-0.12%) | 1,558,966 |
7 Jun 2011 | CNY | 8.18 | 8.28 | 8.09 | 8.18 | 8.18 | -0.03 (-0.37%) | 2,703,553 |
3 Jun 2011 | CNY | 8.12 | 8.26 | 8.05 | 8.21 | 8.21 | +0.04 (+0.49%) | 2,860,473 |
2 Jun 2011 | CNY | 8.11 | 8.23 | 7.96 | 8.17 | 8.17 | -0.04 (-0.49%) | 4,242,135 |
1 Jun 2011 | CNY | 8.13 | 8.23 | 8.03 | 8.21 | 8.21 | +0.08 (+0.98%) | 2,842,224 |
31 May 2011 | CNY | 7.93 | 8.19 | 7.87 | 8.13 | 8.13 | +0.27 (+3.44%) | 1,821,590 |
30 May 2011 | CNY | 7.77 | 8.03 | 7.68 | 7.86 | 7.86 | +0.02 (+0.26%) | 2,037,150 |
27 May 2011 | CNY | 8.42 | 8.42 | 7.6 | 7.84 | 7.84 | -0.53 (-6.33%) | 3,537,684 |
26 May 2011 | CNY | 8.4 | 8.46 | 8.18 | 8.37 | 8.37 | +0.02 (+0.24%) | 3,200,643 |
25 May 2011 | CNY | 8.58 | 8.6 | 8.3 | 8.35 | 8.35 | -0.4 (-4.57%) | 4,484,972 |
24 May 2011 | CNY | 8.85 | 8.85 | 8 | 8.75 | 8.75 | -0.05 (-0.57%) | 6,960,175 |
23 May 2011 | CNY | 8.79 | 9.06 | 8.72 | 8.8 | 8.8 | +0.05 (+0.57%) | 8,759,386 |
20 May 2011 | CNY | 8.88 | 8.88 | 8.67 | 8.75 | 8.75 | -0.08 (-0.91%) | 3,392,720 |
19 May 2011 | CNY | 8.97 | 8.99 | 8.75 | 8.83 | 8.83 | -0.07 (-0.79%) | 4,246,783 |
18 May 2011 | CNY | 8.87 | 9.02 | 8.68 | 8.9 | 8.9 | +0.04 (+0.45%) | 4,220,026 |
17 May 2011 | CNY | 8.89 | 8.96 | 8.71 | 8.86 | 8.86 | -0.03 (-0.34%) | 5,358,367 |
16 May 2011 | CNY | 8.68 | 8.93 | 8.6 | 8.89 | 8.89 | +0.2 (+2.30%) | 5,431,127 |
13 May 2011 | CNY | 8.5 | 8.72 | 8.49 | 8.69 | 8.69 | +0.2 (+2.36%) | 4,283,859 |
12 May 2011 | CNY | 8.43 | 8.59 | 8.38 | 8.49 | 8.49 | -0.02 (-0.24%) | 3,214,399 |
11 May 2011 | CNY | 8.47 | 8.55 | 8.31 | 8.51 | 8.51 | +0.04 (+0.47%) | 3,278,424 |
10 May 2011 | CNY | 8.44 | 8.48 | 8.31 | 8.47 | 8.47 | -0.01 (-0.12%) | 2,472,463 |
9 May 2011 | CNY | 8.52 | 8.52 | 8.4 | 8.48 | 8.48 | -0.04 (-0.47%) | 2,302,362 |
6 May 2011 | CNY | 8.46 | 8.56 | 8.39 | 8.52 | 8.52 | 0.0 (0.0%) | 2,964,262 |
5 May 2011 | CNY | 8.37 | 8.59 | 8.37 | 8.52 | 8.52 | +0.05 (+0.59%) | 4,021,545 |
4 May 2011 | CNY | 8.51 | 8.51 | 8.26 | 8.47 | 8.47 | -0.05 (-0.59%) | 3,797,187 |
3 May 2011 | CNY | 8.37 | 8.55 | 8.37 | 8.52 | 8.52 | +0.15 (+1.79%) | 2,365,604 |
29 Apr 2011 | CNY | 8.27 | 8.44 | 8.26 | 8.37 | 8.37 | +0.08 (+0.97%) | 1,768,804 |