Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2011 | CNY | 5.2643 | 5.3071 | 5.2143 | 5.2786 | 5.2786 | +0.029 (+0.54%) | 2,916,761 |
4 Jul 2011 | CNY | 5.1643 | 5.3286 | 5.1643 | 5.25 | 5.25 | +0.071 (+1.38%) | 2,248,013 |
1 Jul 2011 | CNY | 5.0786 | 5.2214 | 5.0714 | 5.1786 | 5.1786 | +0.1 (+1.97%) | 2,673,287 |
30 Jun 2011 | CNY | 5.0143 | 5.1 | 4.9857 | 5.0786 | 5.0786 | +0.064 (+1.28%) | 1,671,276 |
29 Jun 2011 | CNY | 5.0429 | 5.1214 | 5.0071 | 5.0143 | 5.0143 | -0.007 (-0.14%) | 1,606,530 |
28 Jun 2011 | CNY | 5.1071 | 5.1071 | 4.9643 | 5.0214 | 5.0214 | -0.057 (-1.13%) | 1,733,228 |
27 Jun 2011 | CNY | 5.0714 | 5.1143 | 5.0214 | 5.0786 | 5.0786 | +0.007 (+0.14%) | 1,626,202 |
24 Jun 2011 | CNY | 4.9643 | 5.1286 | 4.9429 | 5.0714 | 5.0714 | +0.079 (+1.57%) | 1,989,296 |
23 Jun 2011 | CNY | 4.9286 | 5 | 4.8286 | 4.9929 | 4.9929 | +0.05 (+1.01%) | 978,390 |
22 Jun 2011 | CNY | 4.8714 | 4.9714 | 4.8286 | 4.9429 | 4.9429 | +0.071 (+1.47%) | 1,128,339 |
21 Jun 2011 | CNY | 4.8071 | 4.8714 | 4.7929 | 4.8714 | 4.8714 | +0.071 (+1.49%) | 915,108 |
20 Jun 2011 | CNY | 4.9143 | 4.9643 | 4.7286 | 4.8 | 4.8 | -0.114 (-2.33%) | 1,621,179 |
17 Jun 2011 | CNY | 4.9857 | 5.0643 | 4.9143 | 4.9143 | 4.9143 | -0.107 (-2.13%) | 1,177,694 |
16 Jun 2011 | CNY | 5.1071 | 5.15 | 5 | 5.0214 | 5.0214 | -0.136 (-2.63%) | 1,175,315 |
15 Jun 2011 | CNY | 5.2071 | 5.2714 | 5.1429 | 5.1571 | 5.1571 | -0.086 (-1.64%) | 791,200 |
14 Jun 2011 | CNY | 5.1786 | 5.2857 | 5.1643 | 5.2429 | 5.2429 | +0.057 (+1.10%) | 1,168,010 |
13 Jun 2011 | CNY | 5.15 | 5.2143 | 5.1071 | 5.1857 | 5.1857 | +0.007 (+0.14%) | 1,073,863 |
10 Jun 2011 | CNY | 5.0857 | 5.1929 | 5.0714 | 5.1786 | 5.1786 | +0.064 (+1.26%) | 943,310 |
9 Jun 2011 | CNY | 5.1857 | 5.2571 | 5.1 | 5.1143 | 5.1143 | -0.093 (-1.78%) | 1,180,691 |
8 Jun 2011 | CNY | 5.1929 | 5.2143 | 5.1429 | 5.2071 | 5.2071 | 0.0 (0.0%) | 1,136,951 |
7 Jun 2011 | CNY | 5.1429 | 5.2143 | 5.1143 | 5.2071 | 5.2071 | +0.043 (+0.83%) | 1,373,649 |
3 Jun 2011 | CNY | 5.1 | 5.2143 | 5.1 | 5.1643 | 5.1643 | +0.1 (+1.97%) | 1,405,822 |
2 Jun 2011 | CNY | 5.1429 | 5.1429 | 5 | 5.0643 | 5.0643 | -0.1 (-1.94%) | 1,645,562 |
1 Jun 2011 | CNY | 5.1286 | 5.1929 | 5.1071 | 5.1643 | 5.1643 | +0.029 (+0.56%) | 1,526,828 |
31 May 2011 | CNY | 4.8929 | 5.1429 | 4.8929 | 5.1357 | 5.1357 | +0.2 (+4.05%) | 1,929,712 |
30 May 2011 | CNY | 5.0714 | 5.1929 | 4.8857 | 4.9357 | 4.9357 | -0.186 (-3.63%) | 1,922,841 |
27 May 2011 | CNY | 5.2286 | 5.2714 | 5.0714 | 5.1214 | 5.1214 | -0.086 (-1.65%) | 1,716,436 |
26 May 2011 | CNY | 5.1929 | 5.2857 | 5.1857 | 5.2071 | 5.2071 | +0.036 (+0.69%) | 1,879,848 |
25 May 2011 | CNY | 5.4143 | 5.4214 | 5.1643 | 5.1714 | 5.1714 | -0.2 (-3.72%) | 2,994,744 |
24 May 2011 | CNY | 5.4286 | 5.4429 | 5.1714 | 5.3714 | 5.3714 | -0.071 (-1.31%) | 3,107,011 |