Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2011 | CNY | 8.66 | 8.7267 | 8.5467 | 8.68 | 8.68 | +0.027 (+0.31%) | 3,170,119 |
16 Jun 2011 | CNY | 8.6667 | 8.7667 | 8.5333 | 8.6533 | 8.6533 | -0.113 (-1.29%) | 2,076,775 |
15 Jun 2011 | CNY | 8.86 | 8.9467 | 8.72 | 8.7667 | 8.7667 | -0.147 (-1.64%) | 8,069,119 |
14 Jun 2011 | CNY | 8.7067 | 8.9333 | 8.7 | 8.9133 | 8.9133 | +0.153 (+1.75%) | 2,722,329 |
13 Jun 2011 | CNY | 8.8 | 8.8533 | 8.6867 | 8.76 | 8.76 | -0.1 (-1.13%) | 946,254 |
10 Jun 2011 | CNY | 8.84 | 8.9 | 8.7133 | 8.86 | 8.86 | +0.013 (+0.15%) | 1,012,605 |
9 Jun 2011 | CNY | 8.8667 | 9.0933 | 8.84 | 8.8467 | 8.8467 | -0.18 (-1.99%) | 1,994,250 |
8 Jun 2011 | CNY | 8.9 | 9.0667 | 8.8933 | 9.0267 | 9.0267 | +0.093 (+1.05%) | 3,145,639 |
7 Jun 2011 | CNY | 8.7867 | 8.96 | 8.7867 | 8.9333 | 8.9333 | +0.167 (+1.90%) | 1,973,292 |
3 Jun 2011 | CNY | 8.4667 | 8.8267 | 8.4533 | 8.7667 | 8.7667 | +0.26 (+3.06%) | 2,101,107 |
2 Jun 2011 | CNY | 8.6 | 8.7533 | 8.4667 | 8.5067 | 8.5067 | -0.153 (-1.77%) | 2,946,784 |
1 Jun 2011 | CNY | 8.6067 | 8.8 | 8.5933 | 8.66 | 8.66 | +0.047 (+0.54%) | 1,850,332 |
31 May 2011 | CNY | 8.4667 | 8.66 | 8.4667 | 8.6133 | 8.6133 | -0.033 (-0.39%) | 2,266,608 |
30 May 2011 | CNY | 8.9667 | 8.9733 | 8.26 | 8.6467 | 8.6467 | -0.4 (-4.42%) | 3,183,274 |
27 May 2011 | CNY | 8.9533 | 9.1533 | 8.9467 | 9.0467 | 9.0467 | +0.033 (+0.37%) | 6,207,042 |
26 May 2011 | CNY | 9.1067 | 9.3467 | 8.9933 | 9.0133 | 9.0133 | -0.193 (-2.10%) | 6,461,118 |
25 May 2011 | CNY | 8.7067 | 9.5533 | 8.6867 | 9.2067 | 9.2067 | +0.52 (+5.99%) | 10,827,058 |
24 May 2011 | CNY | 8.5933 | 8.6933 | 8.48 | 8.6867 | 8.6867 | 0.0 (0.0%) | 1,644,331 |
23 May 2011 | CNY | 8.7333 | 8.7533 | 8.6133 | 8.6867 | 8.6867 | -0.087 (-0.99%) | 3,225,496 |
20 May 2011 | CNY | 8.68 | 8.7733 | 8.68 | 8.7733 | 8.7733 | 0.0 (0.0%) | 1,690,200 |
19 May 2011 | CNY | 8.9067 | 8.9067 | 8.76 | 8.7733 | 8.7733 | -0.133 (-1.50%) | 2,625,589 |
18 May 2011 | CNY | 8.92 | 8.9667 | 8.8667 | 8.9067 | 8.9067 | 0.0 (0.0%) | 2,804,173 |
17 May 2011 | CNY | 8.8 | 8.9333 | 8.8 | 8.9067 | 8.9067 | +0.06 (+0.68%) | 2,830,189 |
16 May 2011 | CNY | 8.8533 | 8.8933 | 8.7933 | 8.8467 | 8.8467 | -0.007 (-0.07%) | 2,932,705 |
13 May 2011 | CNY | 8.6133 | 8.8867 | 8.6133 | 8.8533 | 8.8533 | +0.173 (+2.00%) | 3,761,919 |
12 May 2011 | CNY | 8.6333 | 8.6867 | 8.56 | 8.68 | 8.68 | 0.0 (0.0%) | 2,433,865 |
11 May 2011 | CNY | 8.76 | 8.76 | 8.54 | 8.68 | 8.68 | -0.04 (-0.46%) | 2,912,196 |
9 May 2011 | CNY | 8.7333 | 8.7667 | 8.64 | 8.72 | 8.72 | +0.027 (+0.31%) | 2,335,108 |
6 May 2011 | CNY | 8.5533 | 8.7067 | 8.5067 | 8.6933 | 8.6933 | +0.053 (+0.62%) | 1,709,019 |
5 May 2011 | CNY | 8.66 | 8.66 | 8.5 | 8.64 | 8.64 | +0.04 (+0.47%) | 2,392,240 |