Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | CNY | 4.1576 | 4.2182 | 4.1364 | 4.1697 | 4.1697 | +0.003 (+0.07%) | 1,615,614 |
26 Aug 2011 | CNY | 4.1455 | 4.2121 | 4.1212 | 4.1667 | 4.1667 | +0.009 (+0.22%) | 2,089,081 |
25 Aug 2011 | CNY | 4.1455 | 4.2273 | 4.1212 | 4.1576 | 4.1576 | +0.003 (+0.07%) | 3,406,606 |
24 Aug 2011 | CNY | 4.1061 | 4.2697 | 4.1061 | 4.1545 | 4.1545 | +0.088 (+2.16%) | 5,223,731 |
23 Aug 2011 | CNY | 3.8515 | 4.1061 | 3.8485 | 4.0667 | 4.0667 | +0.142 (+3.63%) | 4,391,762 |
22 Aug 2011 | CNY | 3.9606 | 3.9667 | 3.8788 | 3.9242 | 3.9242 | -0.039 (-0.99%) | 1,601,450 |
19 Aug 2011 | CNY | 3.8182 | 3.9697 | 3.7242 | 3.9636 | 3.9636 | +0.088 (+2.27%) | 2,635,901 |
18 Aug 2011 | CNY | 3.8485 | 3.9697 | 3.8364 | 3.8758 | 3.8758 | +0.024 (+0.63%) | 2,097,902 |
17 Aug 2011 | CNY | 3.8394 | 3.8606 | 3.797 | 3.8515 | 3.8515 | +0.012 (+0.32%) | 735,240 |
16 Aug 2011 | CNY | 3.8485 | 3.903 | 3.7939 | 3.8394 | 3.8394 | -0.021 (-0.55%) | 3,004,524 |
15 Aug 2011 | CNY | 3.9242 | 3.9333 | 3.803 | 3.8606 | 3.8606 | +0.018 (+0.47%) | 3,765,296 |
12 Aug 2011 | CNY | 3.7273 | 3.8424 | 3.7273 | 3.8424 | 3.8424 | +0.182 (+4.97%) | 2,629,337 |
11 Aug 2011 | CNY | 3.6182 | 3.6636 | 3.5576 | 3.6606 | 3.6606 | -0.006 (-0.17%) | 1,355,003 |
10 Aug 2011 | CNY | 3.6303 | 3.7182 | 3.6303 | 3.6667 | 3.6667 | +0.039 (+1.09%) | 1,481,040 |
9 Aug 2011 | CNY | 3.5576 | 3.6879 | 3.5545 | 3.6273 | 3.6273 | -0.115 (-3.08%) | 3,162,459 |
8 Aug 2011 | CNY | 3.9364 | 3.9364 | 3.7424 | 3.7424 | 3.7424 | -0.197 (-5.00%) | 1,561,560 |
5 Aug 2011 | CNY | 3.9546 | 3.9667 | 3.8788 | 3.9394 | 3.9394 | -0.085 (-2.11%) | 1,200,279 |
4 Aug 2011 | CNY | 4 | 4.0333 | 3.9424 | 4.0242 | 4.0242 | +0.042 (+1.06%) | 1,971,030 |
3 Aug 2011 | CNY | 4.0242 | 4.0242 | 3.8818 | 3.9818 | 3.9818 | +0.042 (+1.08%) | 810,423 |
2 Aug 2011 | CNY | 4.003 | 4.0061 | 3.8636 | 3.9394 | 3.9394 | -0.073 (-1.81%) | 1,588,217 |
1 Aug 2011 | CNY | 4.0606 | 4.0606 | 4 | 4.0121 | 4.0121 | -0.027 (-0.68%) | 782,684 |
29 Jul 2011 | CNY | 4.0061 | 4.0455 | 4.0061 | 4.0394 | 4.0394 | +0.033 (+0.83%) | 1,556,893 |
28 Jul 2011 | CNY | 4.0333 | 4.0545 | 4 | 4.0061 | 4.0061 | -0.039 (-0.97%) | 1,114,429 |
27 Jul 2011 | CNY | 3.9879 | 4.0576 | 3.9879 | 4.0455 | 4.0455 | +0.043 (+1.06%) | 1,237,401 |
26 Jul 2011 | CNY | 4.0303 | 4.0727 | 4 | 4.003 | 4.003 | -0.073 (-1.79%) | 1,583,010 |
25 Jul 2011 | CNY | 4.1667 | 4.1758 | 4.0333 | 4.0758 | 4.0758 | -0.061 (-1.47%) | 3,712,120 |
22 Jul 2011 | CNY | 4.1182 | 4.1515 | 4.0788 | 4.1364 | 4.1364 | +0.064 (+1.56%) | 2,278,702 |
21 Jul 2011 | CNY | 4.1303 | 4.1364 | 4.0667 | 4.0727 | 4.0727 | -0.018 (-0.44%) | 3,352,793 |
20 Jul 2011 | CNY | 4.1212 | 4.1818 | 4.0485 | 4.0909 | 4.0909 | +0.012 (+0.30%) | 3,062,878 |
19 Jul 2011 | CNY | 4.0455 | 4.1818 | 4.0091 | 4.0788 | 4.0788 | +0.033 (+0.82%) | 2,552,190 |