Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2011 | CNY | 8.21 | 8.22 | 8.1 | 8.11 | 8.11 | -0.14 (-1.70%) | 28,064,171 |
11 Jul 2011 | CNY | 8.22 | 8.31 | 8.19 | 8.25 | 8.25 | +0.02 (+0.24%) | 26,103,192 |
8 Jul 2011 | CNY | 8.29 | 8.3 | 8.2 | 8.23 | 8.23 | -0.06 (-0.72%) | 20,181,661 |
7 Jul 2011 | CNY | 8.38 | 8.4 | 8.26 | 8.29 | 8.29 | -0.1 (-1.19%) | 62,376,852 |
6 Jul 2011 | CNY | 8.3 | 8.41 | 8.18 | 8.39 | 8.39 | +0.07 (+0.84%) | 60,872,534 |
5 Jul 2011 | CNY | 8.23 | 8.36 | 8.18 | 8.32 | 8.32 | +0.12 (+1.46%) | 96,027,383 |
4 Jul 2011 | CNY | 8.16 | 8.28 | 8.12 | 8.2 | 8.2 | +0.1 (+1.23%) | 60,551,869 |
1 Jul 2011 | CNY | 8.19 | 8.19 | 8.1 | 8.1 | 8.1 | -0.09 (-1.10%) | 28,529,082 |
30 Jun 2011 | CNY | 8.02 | 8.21 | 8 | 8.19 | 8.19 | +0.18 (+2.25%) | 52,471,482 |
29 Jun 2011 | CNY | 8.06 | 8.13 | 8 | 8.01 | 8.01 | -0.39 (-4.64%) | 39,531,104 |
28 Jun 2011 | CNY | 8.45 | 8.46 | 8.34 | 8.4 | 8.4 | -0.04 (-0.47%) | 36,319,969 |
27 Jun 2011 | CNY | 8.45 | 8.49 | 8.37 | 8.44 | 8.44 | -0.02 (-0.24%) | 51,159,699 |
24 Jun 2011 | CNY | 8.28 | 8.53 | 8.26 | 8.46 | 8.46 | +0.17 (+2.05%) | 60,133,399 |
23 Jun 2011 | CNY | 8.25 | 8.33 | 8.2 | 8.29 | 8.29 | +0.09 (+1.10%) | 33,963,192 |
22 Jun 2011 | CNY | 8.21 | 8.27 | 8.17 | 8.2 | 8.2 | 0.0 (0.0%) | 22,091,105 |
21 Jun 2011 | CNY | 8.17 | 8.21 | 8.14 | 8.2 | 8.2 | +0.04 (+0.49%) | 23,494,559 |
20 Jun 2011 | CNY | 8.22 | 8.24 | 8.12 | 8.16 | 8.16 | -0.06 (-0.73%) | 15,889,165 |
17 Jun 2011 | CNY | 8.25 | 8.3 | 8.19 | 8.22 | 8.22 | -0.19 (-2.26%) | 16,821,748 |
16 Jun 2011 | CNY | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.0 (0.0%) | 0 |
13 Jun 2011 | CNY | 8.48 | 8.49 | 8.38 | 8.41 | 8.41 | -0.11 (-1.29%) | 20,864,912 |
10 Jun 2011 | CNY | 8.41 | 8.54 | 8.41 | 8.52 | 8.52 | +0.11 (+1.31%) | 29,165,754 |
9 Jun 2011 | CNY | 8.57 | 8.61 | 8.4 | 8.41 | 8.41 | -0.16 (-1.87%) | 29,858,169 |
8 Jun 2011 | CNY | 8.51 | 8.63 | 8.4 | 8.57 | 8.57 | +0.06 (+0.71%) | 24,142,648 |
7 Jun 2011 | CNY | 8.48 | 8.52 | 8.41 | 8.51 | 8.51 | +0.02 (+0.24%) | 17,605,410 |
3 Jun 2011 | CNY | 8.46 | 8.54 | 8.42 | 8.49 | 8.49 | +0.04 (+0.47%) | 19,297,594 |
2 Jun 2011 | CNY | 8.49 | 8.58 | 8.39 | 8.45 | 8.45 | -0.13 (-1.52%) | 25,924,223 |
1 Jun 2011 | CNY | 8.46 | 8.61 | 8.41 | 8.58 | 8.58 | +0.14 (+1.66%) | 31,717,004 |
31 May 2011 | CNY | 8.37 | 8.45 | 8.35 | 8.44 | 8.44 | +0.07 (+0.84%) | 16,728,535 |
30 May 2011 | CNY | 8.32 | 8.41 | 8.3 | 8.37 | 8.37 | +0.06 (+0.72%) | 32,067,665 |
27 May 2011 | CNY | 8.3 | 8.43 | 8.27 | 8.31 | 8.31 | +0.04 (+0.48%) | 31,792,152 |