Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2011 | CNY | 2.156 | 2.162 | 2.1364 | 2.1394 | 2.1394 | -0.007 (-0.35%) | 1,750,088 |
30 Jun 2011 | CNY | 2.1334 | 2.1605 | 2.1259 | 2.1469 | 2.1469 | +0.003 (+0.14%) | 2,927,122 |
29 Jun 2011 | CNY | 2.1259 | 2.156 | 2.1184 | 2.1439 | 2.1439 | +0.015 (+0.70%) | 3,752,233 |
28 Jun 2011 | CNY | 2.1394 | 2.1454 | 2.1244 | 2.1289 | 2.1289 | -0.013 (-0.63%) | 2,728,108 |
27 Jun 2011 | CNY | 2.1184 | 2.1484 | 2.1184 | 2.1424 | 2.1424 | +0.007 (+0.35%) | 9,521,913 |
24 Jun 2011 | CNY | 2.0508 | 2.1394 | 2.0463 | 2.1349 | 2.1349 | +0.081 (+3.95%) | 8,775,057 |
23 Jun 2011 | CNY | 2.0282 | 2.0568 | 1.9997 | 2.0538 | 2.0538 | +0.022 (+1.11%) | 3,773,426 |
22 Jun 2011 | CNY | 2.0463 | 2.0478 | 2.0237 | 2.0313 | 2.0313 | -0.009 (-0.44%) | 4,528,343 |
21 Jun 2011 | CNY | 2.0222 | 2.0478 | 2.0102 | 2.0403 | 2.0403 | +0.002 (+0.07%) | 7,192,267 |
20 Jun 2011 | CNY | 2.1019 | 2.1019 | 2.0072 | 2.0388 | 2.0388 | -0.06 (-2.86%) | 6,508,702 |
17 Jun 2011 | CNY | 2.1214 | 2.1334 | 2.0733 | 2.0989 | 2.0989 | -0.08 (-3.65%) | 4,933,873 |
13 Jun 2011 | CNY | 2.1935 | 2.2025 | 2.1139 | 2.1785 | 2.1785 | -0.03 (-1.36%) | 1,978,828 |
10 Jun 2011 | CNY | 2.2115 | 2.2401 | 2.186 | 2.2085 | 2.2085 | -0.014 (-0.61%) | 1,166,137 |
9 Jun 2011 | CNY | 2.2596 | 2.2611 | 2.216 | 2.2221 | 2.2221 | -0.037 (-1.66%) | 1,819,750 |
8 Jun 2011 | CNY | 2.2506 | 2.2761 | 2.2251 | 2.2596 | 2.2596 | +0.007 (+0.33%) | 4,124,889 |
7 Jun 2011 | CNY | 2.2536 | 2.2972 | 2.2236 | 2.2521 | 2.2521 | -0.006 (-0.27%) | 1,599,376 |
3 Jun 2011 | CNY | 2.21 | 2.2686 | 2.21 | 2.2581 | 2.2581 | +0.027 (+1.21%) | 2,002,550 |
2 Jun 2011 | CNY | 2.2611 | 2.2611 | 2.18 | 2.2311 | 2.2311 | -0.024 (-1.06%) | 2,319,456 |
1 Jun 2011 | CNY | 2.2641 | 2.3287 | 2.2326 | 2.2551 | 2.2551 | +0.002 (+0.07%) | 5,284,883 |
31 May 2011 | CNY | 2.2236 | 2.2822 | 2.186 | 2.2536 | 2.2536 | +0.03 (+1.35%) | 5,597,602 |
30 May 2011 | CNY | 2.18 | 2.2326 | 2.1499 | 2.2236 | 2.2236 | +0.029 (+1.30%) | 5,007,821 |
27 May 2011 | CNY | 2.2386 | 2.2671 | 2.1935 | 2.195 | 2.195 | -0.057 (-2.54%) | 1,576,899 |
26 May 2011 | CNY | 2.2761 | 2.3062 | 2.2506 | 2.2521 | 2.2521 | -0.029 (-1.25%) | 2,498,622 |
25 May 2011 | CNY | 2.2822 | 2.2957 | 2.2536 | 2.2807 | 2.2807 | +0.014 (+0.60%) | 2,370,527 |
24 May 2011 | CNY | 2.2581 | 2.2837 | 2.2055 | 2.2671 | 2.2671 | +0.007 (+0.33%) | 2,652,515 |
23 May 2011 | CNY | 2.3272 | 2.3287 | 2.2581 | 2.2596 | 2.2596 | -0.063 (-2.72%) | 2,745,200 |
20 May 2011 | CNY | 2.3753 | 2.3918 | 2.3197 | 2.3227 | 2.3227 | -0.057 (-2.40%) | 3,233,604 |
19 May 2011 | CNY | 2.4039 | 2.4204 | 2.3723 | 2.3798 | 2.3798 | -0.024 (-1.00%) | 2,881,522 |
18 May 2011 | CNY | 2.3963 | 2.4129 | 2.3828 | 2.4039 | 2.4039 | +0.008 (+0.32%) | 2,843,103 |
17 May 2011 | CNY | 2.4039 | 2.4309 | 2.3768 | 2.3963 | 2.3963 | -0.008 (-0.32%) | 4,753,435 |