Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2011 | CNY | 6.8395 | 7.2845 | 6.8395 | 7.2543 | 7.2543 | +0.437 (+6.42%) | 17,488,863 |
30 May 2011 | CNY | 6.8471 | 6.9225 | 6.7566 | 6.8169 | 6.8169 | -0.038 (-0.55%) | 6,374,859 |
27 May 2011 | CNY | 7.013 | 7.0658 | 6.8471 | 6.8546 | 6.8546 | -0.173 (-2.47%) | 9,395,722 |
26 May 2011 | CNY | 7.2091 | 7.2845 | 7.013 | 7.0281 | 7.0281 | -0.143 (-2.00%) | 10,792,409 |
25 May 2011 | CNY | 7.4504 | 7.473 | 7.1638 | 7.1713 | 7.1713 | -0.279 (-3.75%) | 8,112,660 |
24 May 2011 | CNY | 7.5408 | 7.5786 | 7.3523 | 7.4504 | 7.4504 | -0.098 (-1.30%) | 7,997,748 |
23 May 2011 | CNY | 7.8123 | 7.8576 | 7.5107 | 7.5484 | 7.5484 | -0.264 (-3.38%) | 11,519,215 |
20 May 2011 | CNY | 7.8048 | 7.8651 | 7.7671 | 7.8123 | 7.8123 | 0.0 (0.0%) | 7,304,571 |
19 May 2011 | CNY | 7.9933 | 8.031 | 7.7897 | 7.8123 | 7.8123 | -0.173 (-2.17%) | 12,353,387 |
18 May 2011 | CNY | 8.0084 | 8.0235 | 7.9254 | 7.9858 | 7.9858 | -0.023 (-0.28%) | 8,765,487 |
17 May 2011 | CNY | 7.8726 | 8.0461 | 7.8425 | 8.0084 | 8.0084 | +0.166 (+2.12%) | 12,122,288 |
16 May 2011 | CNY | 7.8651 | 7.9028 | 7.8274 | 7.8425 | 7.8425 | -0.06 (-0.76%) | 6,787,045 |
13 May 2011 | CNY | 7.8953 | 7.9254 | 7.7746 | 7.9028 | 7.9028 | +0.045 (+0.58%) | 7,451,171 |
12 May 2011 | CNY | 7.8877 | 8.0235 | 7.8425 | 7.8576 | 7.8576 | -0.068 (-0.86%) | 10,441,363 |
11 May 2011 | CNY | 8.0008 | 8.0008 | 7.9028 | 7.9254 | 7.9254 | -0.098 (-1.22%) | 11,229,613 |
10 May 2011 | CNY | 8.1215 | 8.1441 | 7.933 | 8.0235 | 8.0235 | -0.083 (-1.02%) | 10,628,101 |
9 May 2011 | CNY | 8.0612 | 8.1818 | 8.031 | 8.1064 | 8.1064 | +0.053 (+0.66%) | 9,678,759 |
6 May 2011 | CNY | 8.0008 | 8.1215 | 7.8651 | 8.0536 | 8.0536 | 0.0 (0.0%) | 11,701,494 |
5 May 2011 | CNY | 7.9254 | 8.1441 | 7.9254 | 8.0536 | 8.0536 | +0.045 (+0.56%) | 12,100,381 |
4 May 2011 | CNY | 8.0612 | 8.2648 | 7.9481 | 8.0084 | 8.0084 | +0.053 (+0.66%) | 29,047,660 |
3 May 2011 | CNY | 7.8425 | 7.9858 | 7.8274 | 7.9556 | 7.9556 | +0.113 (+1.44%) | 7,267,818 |
29 Apr 2011 | CNY | 7.7445 | 7.8651 | 7.7445 | 7.8425 | 7.8425 | +0.121 (+1.56%) | 11,110,702 |
28 Apr 2011 | CNY | 8.0385 | 8.1064 | 7.7143 | 7.7218 | 7.7218 | -0.279 (-3.49%) | 19,840,975 |
27 Apr 2011 | CNY | 8.031 | 8.2195 | 7.9556 | 8.0008 | 8.0008 | -0.023 (-0.28%) | 22,351,800 |
26 Apr 2011 | CNY | 8.1818 | 8.1818 | 7.8953 | 8.0235 | 8.0235 | -0.166 (-2.03%) | 18,942,815 |
25 Apr 2011 | CNY | 8.4005 | 8.4005 | 8.1743 | 8.1894 | 8.1894 | -0.241 (-2.86%) | 15,030,742 |
22 Apr 2011 | CNY | 8.4005 | 8.4759 | 8.3402 | 8.4307 | 8.4307 | +0.023 (+0.27%) | 13,781,178 |
21 Apr 2011 | CNY | 8.4684 | 8.5438 | 8.393 | 8.408 | 8.408 | -0.053 (-0.62%) | 19,582,707 |
20 Apr 2011 | CNY | 8.2195 | 8.4759 | 8.212 | 8.4608 | 8.4608 | +0.271 (+3.31%) | 26,618,558 |
19 Apr 2011 | CNY | 8.2723 | 8.2723 | 8.129 | 8.1894 | 8.1894 | -0.121 (-1.45%) | 14,893,013 |