Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2011 | CNY | 5.4211 | 5.6368 | 5.4211 | 5.6128 | 5.6128 | +0.208 (+3.84%) | 111,010,444 |
4 Jul 2011 | CNY | 5.2533 | 5.453 | 5.2533 | 5.4051 | 5.4051 | +0.156 (+2.97%) | 74,363,290 |
1 Jul 2011 | CNY | 5.2892 | 5.3492 | 5.2013 | 5.2493 | 5.2493 | +0.004 (+0.08%) | 49,920,999 |
30 Jun 2011 | CNY | 5.1135 | 5.2932 | 5.1135 | 5.2453 | 5.2453 | +0.132 (+2.58%) | 48,075,420 |
29 Jun 2011 | CNY | 5.2093 | 5.2333 | 5.1135 | 5.1135 | 5.1135 | -0.112 (-2.14%) | 38,288,927 |
28 Jun 2011 | CNY | 5.2013 | 5.2972 | 5.1414 | 5.2253 | 5.2253 | +0.016 (+0.31%) | 47,662,152 |
27 Jun 2011 | CNY | 5.1534 | 5.2413 | 5.1055 | 5.2093 | 5.2093 | +0.08 (+1.56%) | 54,044,358 |
24 Jun 2011 | CNY | 4.9656 | 5.2333 | 4.9457 | 5.1294 | 5.1294 | +0.164 (+3.30%) | 64,530,280 |
23 Jun 2011 | CNY | 4.8738 | 4.9936 | 4.8138 | 4.9656 | 4.9656 | +0.08 (+1.63%) | 25,197,844 |
22 Jun 2011 | CNY | 4.9137 | 4.9816 | 4.8538 | 4.8858 | 4.8858 | -0.004 (-0.08%) | 17,229,262 |
21 Jun 2011 | CNY | 4.8538 | 4.8937 | 4.8098 | 4.8897 | 4.8897 | +0.084 (+1.74%) | 16,074,296 |
20 Jun 2011 | CNY | 4.8658 | 4.9097 | 4.7859 | 4.8059 | 4.8059 | -0.072 (-1.47%) | 21,702,260 |
17 Jun 2011 | CNY | 4.9537 | 5.0416 | 4.8738 | 4.8778 | 4.8778 | -0.076 (-1.53%) | 19,208,605 |
16 Jun 2011 | CNY | 5.0735 | 5.0735 | 4.9337 | 4.9537 | 4.9537 | -0.192 (-3.73%) | 31,768,994 |
15 Jun 2011 | CNY | 5.2373 | 5.2972 | 5.1374 | 5.1454 | 5.1454 | -0.092 (-1.75%) | 28,226,658 |
14 Jun 2011 | CNY | 5.1294 | 5.3332 | 5.1254 | 5.2373 | 5.2373 | +0.088 (+1.71%) | 41,187,304 |
13 Jun 2011 | CNY | 5.0655 | 5.1774 | 4.9337 | 5.1494 | 5.1494 | +0.08 (+1.58%) | 24,755,491 |
10 Jun 2011 | CNY | 5.0416 | 5.1374 | 4.9057 | 5.0695 | 5.0695 | 0.0 (0.0%) | 27,119,370 |
9 Jun 2011 | CNY | 5.2733 | 5.3052 | 5.0575 | 5.0695 | 5.0695 | -0.24 (-4.51%) | 36,642,124 |
8 Jun 2011 | CNY | 5.1734 | 5.3851 | 5.1534 | 5.3092 | 5.3092 | +0.112 (+2.15%) | 54,887,996 |
7 Jun 2011 | CNY | 5.1135 | 5.2293 | 5.0895 | 5.1974 | 5.1974 | +0.036 (+0.70%) | 32,968,035 |
3 Jun 2011 | CNY | 5.0935 | 5.2573 | 5.0895 | 5.1614 | 5.1614 | -0.004 (-0.08%) | 45,653,001 |
2 Jun 2011 | CNY | 4.9137 | 5.4291 | 4.8778 | 5.1654 | 5.1654 | +0.152 (+3.03%) | 84,410,459 |
1 Jun 2011 | CNY | 4.9377 | 5.0176 | 4.8738 | 5.0136 | 5.0136 | +0.076 (+1.54%) | 30,126,482 |
31 May 2011 | CNY | 4.8138 | 4.9457 | 4.8138 | 4.9377 | 4.9377 | +0.128 (+2.66%) | 23,847,298 |
30 May 2011 | CNY | 5.0296 | 5.0296 | 4.7939 | 4.8098 | 4.8098 | -0.24 (-4.75%) | 30,151,577 |
27 May 2011 | CNY | 5.3412 | 5.4211 | 5.0455 | 5.0495 | 5.0495 | -0.332 (-6.16%) | 53,370,812 |
26 May 2011 | CNY | 5.449 | 5.5729 | 5.3771 | 5.3811 | 5.3811 | -0.032 (-0.59%) | 24,399,604 |
25 May 2011 | CNY | 5.3571 | 5.5928 | 5.3532 | 5.4131 | 5.4131 | +0.012 (+0.22%) | 39,228,748 |
24 May 2011 | CNY | 5.3412 | 5.453 | 5.1454 | 5.4011 | 5.4011 | +0.048 (+0.89%) | 37,907,850 |