Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2011 | CNY | 6.1063 | 6.4125 | 5.95 | 6.2688 | 6.2688 | +0.031 (+0.50%) | 45,999,788 |
5 Aug 2011 | CNY | 5.9375 | 6.3063 | 5.7625 | 6.2375 | 6.2375 | +0.106 (+1.73%) | 24,248,728 |
4 Aug 2011 | CNY | 6.2188 | 6.3 | 6.0938 | 6.1313 | 6.1313 | -0.125 (-2.00%) | 20,315,100 |
3 Aug 2011 | CNY | 6.2875 | 6.5063 | 6.2375 | 6.2563 | 6.2563 | -0.1 (-1.57%) | 43,500,060 |
2 Aug 2011 | CNY | 6.225 | 6.3688 | 6.0313 | 6.3563 | 6.3563 | +0.087 (+1.40%) | 26,675,072 |
1 Aug 2011 | CNY | 6.1563 | 6.4063 | 6.1313 | 6.2688 | 6.2688 | +0.125 (+2.03%) | 47,800,302 |
29 Jul 2011 | CNY | 6.25 | 6.3 | 6.1 | 6.1438 | 6.1438 | -0.131 (-2.09%) | 16,642,568 |
28 Jul 2011 | CNY | 6.2688 | 6.35 | 6.2 | 6.275 | 6.275 | +0.006 (+0.10%) | 22,406,374 |
27 Jul 2011 | CNY | 6.0125 | 6.3313 | 5.9438 | 6.2688 | 6.2688 | +0.256 (+4.26%) | 31,831,804 |
26 Jul 2011 | CNY | 5.8813 | 6.0375 | 5.8688 | 6.0125 | 6.0125 | +0.106 (+1.80%) | 9,773,793 |
25 Jul 2011 | CNY | 5.975 | 6.15 | 5.8563 | 5.9063 | 5.9063 | -0.125 (-2.07%) | 21,364,484 |
22 Jul 2011 | CNY | 5.8125 | 6.0625 | 5.7063 | 6.0313 | 6.0313 | +0.188 (+3.21%) | 20,653,638 |
21 Jul 2011 | CNY | 5.925 | 5.9813 | 5.825 | 5.8438 | 5.8438 | -0.081 (-1.37%) | 8,812,968 |
20 Jul 2011 | CNY | 6.0938 | 6.1125 | 5.875 | 5.925 | 5.925 | -0.113 (-1.86%) | 13,166,707 |
19 Jul 2011 | CNY | 6.1563 | 6.1875 | 6.025 | 6.0375 | 6.0375 | -0.138 (-2.23%) | 9,678,027 |
18 Jul 2011 | CNY | 6.1688 | 6.2188 | 6.1188 | 6.175 | 6.175 | 0.0 (0.0%) | 10,432,566 |
15 Jul 2011 | CNY | 6.1563 | 6.2 | 6.0813 | 6.175 | 6.175 | -0.006 (-0.10%) | 11,189,598 |
14 Jul 2011 | CNY | 6.1875 | 6.2063 | 6.0625 | 6.1813 | 6.1813 | -0.006 (-0.10%) | 14,508,283 |
13 Jul 2011 | CNY | 6.1563 | 6.25 | 6.0938 | 6.1875 | 6.1875 | +0.037 (+0.61%) | 17,464,070 |
12 Jul 2011 | CNY | 6.0063 | 6.3813 | 5.9813 | 6.15 | 6.15 | +0.081 (+1.34%) | 33,331,659 |
11 Jul 2011 | CNY | 5.875 | 6.0938 | 5.8 | 6.0688 | 6.0688 | +0.194 (+3.30%) | 18,571,812 |
8 Jul 2011 | CNY | 5.9875 | 6.0313 | 5.85 | 5.875 | 5.875 | -0.069 (-1.16%) | 10,076,112 |
7 Jul 2011 | CNY | 6 | 6.0938 | 5.9375 | 5.9438 | 5.9438 | -0.056 (-0.94%) | 12,474,153 |
6 Jul 2011 | CNY | 6 | 6.0563 | 5.95 | 6 | 6 | -0.075 (-1.23%) | 11,907,747 |
5 Jul 2011 | CNY | 5.9063 | 6.125 | 5.8375 | 6.075 | 6.075 | +0.181 (+3.07%) | 19,087,054 |
4 Jul 2011 | CNY | 5.8313 | 5.925 | 5.7875 | 5.8938 | 5.8938 | +0.094 (+1.62%) | 13,297,316 |
1 Jul 2011 | CNY | 5.9 | 5.9125 | 5.7813 | 5.8 | 5.8 | -0.056 (-0.96%) | 9,435,728 |
30 Jun 2011 | CNY | 5.6813 | 5.9063 | 5.6813 | 5.8563 | 5.8563 | +0.169 (+2.97%) | 10,665,630 |
29 Jun 2011 | CNY | 5.7813 | 5.8375 | 5.6875 | 5.6875 | 5.6875 | -0.15 (-2.57%) | 7,764,800 |
28 Jun 2011 | CNY | 5.8125 | 5.8563 | 5.7625 | 5.8375 | 5.8375 | -0.031 (-0.53%) | 7,823,163 |