Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2010 | CNY | 3.1276 | 3.2347 | 3.0995 | 3.1896 | 3.1896 | +0.068 (+2.17%) | 11,350,367 |
8 Jul 2010 | CNY | 3.1446 | 3.2122 | 3.0995 | 3.122 | 3.122 | -0.028 (-0.90%) | 10,166,090 |
7 Jul 2010 | CNY | 3.0544 | 3.1502 | 3.0544 | 3.1502 | 3.1502 | +0.068 (+2.19%) | 9,630,738 |
6 Jul 2010 | CNY | 3.0206 | 3.0882 | 2.998 | 3.0826 | 3.0826 | +0.051 (+1.68%) | 10,545,452 |
5 Jul 2010 | CNY | 2.9811 | 3.0544 | 2.9248 | 3.0318 | 3.0318 | +0.006 (+0.19%) | 9,161,518 |
2 Jul 2010 | CNY | 2.8741 | 3.0544 | 2.8571 | 3.0262 | 3.0262 | +0.141 (+4.88%) | 16,195,332 |
1 Jul 2010 | CNY | 2.9022 | 2.9699 | 2.8684 | 2.8853 | 2.8853 | -0.023 (-0.78%) | 14,052,600 |
30 Jun 2010 | CNY | 2.9304 | 2.9586 | 2.8684 | 2.9079 | 2.9079 | -0.068 (-2.27%) | 13,861,918 |
29 Jun 2010 | CNY | 3.1615 | 3.1727 | 2.9755 | 2.9755 | 2.9755 | -0.192 (-6.05%) | 29,666,912 |
28 Jun 2010 | CNY | 3.2234 | 3.2347 | 3.1333 | 3.1671 | 3.1671 | -0.062 (-1.92%) | 17,508,237 |
25 Jun 2010 | CNY | 3.2629 | 3.2629 | 3.184 | 3.2291 | 3.2291 | -0.051 (-1.55%) | 15,427,613 |
24 Jun 2010 | CNY | 3.2573 | 3.3249 | 3.2347 | 3.2798 | 3.2798 | +0.011 (+0.35%) | 17,489,150 |
23 Jun 2010 | CNY | 3.2685 | 3.2742 | 3.1896 | 3.2685 | 3.2685 | 0.0 (0.0%) | 14,319,741 |
22 Jun 2010 | CNY | 3.2404 | 3.2967 | 3.2234 | 3.2685 | 3.2685 | -0.011 (-0.34%) | 17,763,689 |
21 Jun 2010 | CNY | 3.0769 | 3.308 | 3.0769 | 3.2798 | 3.2798 | +0.186 (+6.01%) | 31,826,500 |
18 Jun 2010 | CNY | 3.0995 | 3.1727 | 3.0713 | 3.0938 | 3.0938 | +0.006 (+0.18%) | 15,202,608 |
17 Jun 2010 | CNY | 3.0769 | 3.1333 | 3.0769 | 3.0882 | 3.0882 | +0.017 (+0.55%) | 7,840,354 |
15 Jun 2010 | CNY | 3.0713 | 3.0713 | 3.0713 | 3.0713 | 3.0713 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 3.0657 | 3.1164 | 3.0544 | 3.0713 | 3.0713 | +0.011 (+0.37%) | 7,043,939 |
10 Jun 2010 | CNY | 3.0826 | 3.1107 | 3.0544 | 3.06 | 3.06 | -0.062 (-1.99%) | 9,146,938 |
9 Jun 2010 | CNY | 2.998 | 3.1446 | 2.9811 | 3.122 | 3.122 | +0.141 (+4.73%) | 15,367,567 |
8 Jun 2010 | CNY | 2.9868 | 3.0262 | 2.9473 | 2.9811 | 2.9811 | -0.006 (-0.19%) | 5,450,083 |
7 Jun 2010 | CNY | 3.0093 | 3.0262 | 2.9586 | 2.9868 | 2.9868 | -0.09 (-2.93%) | 8,880,579 |
4 Jun 2010 | CNY | 3.0488 | 3.1107 | 2.9811 | 3.0769 | 3.0769 | +0.034 (+1.11%) | 8,363,053 |
3 Jun 2010 | CNY | 3.1107 | 3.1502 | 3.0431 | 3.0431 | 3.0431 | -0.028 (-0.92%) | 11,999,864 |
2 Jun 2010 | CNY | 2.9699 | 3.0769 | 2.9417 | 3.0713 | 3.0713 | +0.096 (+3.22%) | 11,026,515 |
1 Jun 2010 | CNY | 3.0431 | 3.0488 | 2.9135 | 2.9755 | 2.9755 | -0.101 (-3.30%) | 11,446,541 |
31 May 2010 | CNY | 3.1446 | 3.1953 | 3.0769 | 3.0769 | 3.0769 | -0.045 (-1.44%) | 15,195,339 |
28 May 2010 | CNY | 3.184 | 3.1953 | 3.1051 | 3.122 | 3.122 | -0.04 (-1.25%) | 11,202,940 |
27 May 2010 | CNY | 3.122 | 3.184 | 3.0431 | 3.1615 | 3.1615 | +0.011 (+0.36%) | 14,660,317 |