Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2011 | CNY | 8.5429 | 8.7857 | 8.5214 | 8.6857 | 8.6857 | +0.114 (+1.33%) | 11,288,218 |
29 Jun 2011 | CNY | 8.7214 | 8.7643 | 8.5571 | 8.5714 | 8.5714 | -0.15 (-1.72%) | 6,837,919 |
28 Jun 2011 | CNY | 8.7429 | 8.75 | 8.6071 | 8.7214 | 8.7214 | -0.014 (-0.16%) | 7,811,442 |
27 Jun 2011 | CNY | 8.6286 | 8.8286 | 8.6286 | 8.7357 | 8.7357 | +0.05 (+0.58%) | 10,539,918 |
24 Jun 2011 | CNY | 8.4929 | 8.8 | 8.45 | 8.6857 | 8.6857 | +0.05 (+0.58%) | 16,987,140 |
23 Jun 2011 | CNY | 8.2857 | 8.6643 | 8.2714 | 8.6357 | 8.6357 | +0.321 (+3.87%) | 13,048,036 |
22 Jun 2011 | CNY | 8.4286 | 8.4357 | 8.2357 | 8.3143 | 8.3143 | -0.129 (-1.52%) | 10,681,925 |
21 Jun 2011 | CNY | 8.3286 | 8.4643 | 8.1286 | 8.4429 | 8.4429 | +0.193 (+2.34%) | 14,350,656 |
20 Jun 2011 | CNY | 8.2857 | 8.3071 | 8.1571 | 8.25 | 8.25 | -0.014 (-0.17%) | 11,988,142 |
17 Jun 2011 | CNY | 8.5929 | 8.6786 | 8.1714 | 8.2643 | 8.2643 | -0.314 (-3.66%) | 19,695,761 |
16 Jun 2011 | CNY | 8.8929 | 8.8929 | 8.5071 | 8.5786 | 8.5786 | -0.4 (-4.46%) | 15,149,132 |
15 Jun 2011 | CNY | 9.2214 | 9.2429 | 8.9643 | 8.9786 | 8.9786 | -0.271 (-2.93%) | 14,418,376 |
14 Jun 2011 | CNY | 9.0571 | 9.2714 | 9.0571 | 9.25 | 9.25 | +0.143 (+1.57%) | 9,820,435 |
13 Jun 2011 | CNY | 9.1357 | 9.1571 | 9.0214 | 9.1071 | 9.1071 | -0.079 (-0.86%) | 5,751,744 |
10 Jun 2011 | CNY | 9.1857 | 9.2714 | 9.0929 | 9.1857 | 9.1857 | -0.007 (-0.08%) | 4,953,858 |
9 Jun 2011 | CNY | 9.3429 | 9.4071 | 9.1857 | 9.1929 | 9.1929 | -0.114 (-1.23%) | 4,543,326 |
8 Jun 2011 | CNY | 9.3786 | 9.3786 | 9.1857 | 9.3071 | 9.3071 | -0.079 (-0.84%) | 4,646,205 |
7 Jun 2011 | CNY | 9.2857 | 9.3929 | 9.2357 | 9.3857 | 9.3857 | +0.064 (+0.69%) | 4,259,928 |
3 Jun 2011 | CNY | 9.2143 | 9.4714 | 9.1929 | 9.3214 | 9.3214 | +0.079 (+0.85%) | 4,888,336 |
2 Jun 2011 | CNY | 9.2571 | 9.3357 | 9.0571 | 9.2429 | 9.2429 | -0.129 (-1.37%) | 5,703,048 |
1 Jun 2011 | CNY | 9.3214 | 9.3929 | 9.2571 | 9.3714 | 9.3714 | +0.071 (+0.77%) | 4,821,546 |
31 May 2011 | CNY | 9.0714 | 9.3143 | 9.0071 | 9.3 | 9.3 | +0.214 (+2.36%) | 5,838,467 |
30 May 2011 | CNY | 9.4357 | 9.4357 | 9.0714 | 9.0857 | 9.0857 | -0.364 (-3.86%) | 6,596,410 |
27 May 2011 | CNY | 9.3786 | 9.7 | 9.2929 | 9.45 | 9.45 | +0.079 (+0.84%) | 7,355,419 |
26 May 2011 | CNY | 9.6429 | 9.6929 | 9.3643 | 9.3714 | 9.3714 | -0.15 (-1.58%) | 4,407,575 |
25 May 2011 | CNY | 9.6571 | 9.7143 | 9.4643 | 9.5214 | 9.5214 | -0.143 (-1.48%) | 6,791,173 |
24 May 2011 | CNY | 9.55 | 9.7286 | 9.5286 | 9.6643 | 9.6643 | +0.021 (+0.22%) | 4,459,310 |
23 May 2011 | CNY | 9.8214 | 9.8571 | 9.6429 | 9.6429 | 9.6429 | -0.178 (-1.82%) | 7,637,467 |
20 May 2011 | CNY | 9.7571 | 9.8929 | 9.6714 | 9.8214 | 9.8214 | +0.057 (+0.58%) | 4,799,727 |
19 May 2011 | CNY | 9.9143 | 9.9571 | 9.75 | 9.7643 | 9.7643 | -0.129 (-1.30%) | 5,799,550 |