Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2011 | CNY | 3.96 | 4.01 | 3.87 | 3.96 | 3.96 | -0.02 (-0.50%) | 5,765,567 |
17 Feb 2011 | CNY | 3.97 | 4.1 | 3.96 | 3.98 | 3.98 | +0.05 (+1.27%) | 9,798,988 |
16 Feb 2011 | CNY | 3.9 | 3.97 | 3.88 | 3.93 | 3.93 | +0.06 (+1.55%) | 4,779,438 |
15 Feb 2011 | CNY | 3.92 | 3.93 | 3.86 | 3.87 | 3.87 | -0.04 (-1.02%) | 5,188,370 |
14 Feb 2011 | CNY | 3.84 | 3.94 | 3.84 | 3.91 | 3.91 | +0.07 (+1.82%) | 6,129,214 |
11 Feb 2011 | CNY | 3.81 | 3.85 | 3.8 | 3.84 | 3.84 | +0.03 (+0.79%) | 4,396,067 |
10 Feb 2011 | CNY | 3.75 | 3.84 | 3.73 | 3.81 | 3.81 | +0.06 (+1.60%) | 4,035,042 |
9 Feb 2011 | CNY | 3.73 | 3.82 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 2,691,862 |
1 Feb 2011 | CNY | 3.76 | 3.76 | 3.72 | 3.75 | 3.75 | -0.01 (-0.27%) | 1,622,900 |
31 Jan 2011 | CNY | 3.69 | 3.76 | 3.67 | 3.76 | 3.76 | +0.06 (+1.62%) | 3,207,406 |
28 Jan 2011 | CNY | 3.75 | 3.78 | 3.66 | 3.7 | 3.7 | -0.06 (-1.60%) | 6,908,704 |
27 Jan 2011 | CNY | 3.73 | 3.8 | 3.72 | 3.76 | 3.76 | +0.01 (+0.27%) | 2,032,681 |
26 Jan 2011 | CNY | 3.74 | 3.79 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 1,643,084 |
25 Jan 2011 | CNY | 3.68 | 3.8 | 3.68 | 3.73 | 3.73 | +0.05 (+1.36%) | 3,261,581 |
24 Jan 2011 | CNY | 3.68 | 3.73 | 3.66 | 3.68 | 3.68 | +0.01 (+0.27%) | 2,417,353 |
21 Jan 2011 | CNY | 3.65 | 3.72 | 3.65 | 3.67 | 3.67 | +0.02 (+0.55%) | 1,608,956 |
20 Jan 2011 | CNY | 3.73 | 3.76 | 3.64 | 3.65 | 3.65 | -0.1 (-2.67%) | 1,954,508 |
19 Jan 2011 | CNY | 3.73 | 3.76 | 3.68 | 3.75 | 3.75 | +0.03 (+0.81%) | 2,001,065 |
18 Jan 2011 | CNY | 3.67 | 3.85 | 3.66 | 3.72 | 3.72 | +0.03 (+0.81%) | 2,749,397 |
17 Jan 2011 | CNY | 3.77 | 3.8 | 3.68 | 3.69 | 3.69 | -0.11 (-2.89%) | 2,272,524 |
14 Jan 2011 | CNY | 3.84 | 3.85 | 3.75 | 3.8 | 3.8 | -0.04 (-1.04%) | 2,245,199 |
13 Jan 2011 | CNY | 3.82 | 3.99 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 3,294,377 |
12 Jan 2011 | CNY | 3.76 | 3.89 | 3.74 | 3.84 | 3.84 | +0.08 (+2.13%) | 4,220,889 |
11 Jan 2011 | CNY | 3.73 | 3.76 | 3.7 | 3.76 | 3.76 | +0.02 (+0.53%) | 1,952,755 |
10 Jan 2011 | CNY | 3.81 | 3.83 | 3.72 | 3.74 | 3.74 | -0.07 (-1.84%) | 2,584,221 |
7 Jan 2011 | CNY | 3.76 | 3.84 | 3.73 | 3.81 | 3.81 | +0.05 (+1.33%) | 3,933,943 |
6 Jan 2011 | CNY | 3.77 | 3.8 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 2,481,320 |
5 Jan 2011 | CNY | 3.79 | 3.79 | 3.73 | 3.75 | 3.75 | -0.06 (-1.57%) | 3,166,215 |
4 Jan 2011 | CNY | 3.77 | 3.82 | 3.72 | 3.81 | 3.81 | +0.05 (+1.33%) | 5,640,603 |
31 Dec 2010 | CNY | 3.73 | 3.76 | 3.69 | 3.76 | 3.76 | +0.02 (+0.53%) | 3,488,324 |