Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2010 | CNY | 5.37 | 5.47 | 5.16 | 5.42 | 5.42 | +0.06 (+1.12%) | 2,361,227 |
1 Jul 2010 | CNY | 5.5 | 5.54 | 5.33 | 5.36 | 5.36 | -0.15 (-2.72%) | 1,603,896 |
30 Jun 2010 | CNY | 5.57 | 5.58 | 5.48 | 5.51 | 5.51 | -0.1 (-1.78%) | 1,593,006 |
29 Jun 2010 | CNY | 5.98 | 6.03 | 5.6 | 5.61 | 5.61 | -0.36 (-6.03%) | 2,452,110 |
28 Jun 2010 | CNY | 6.05 | 6.12 | 5.97 | 5.97 | 5.97 | -0.11 (-1.81%) | 922,495 |
25 Jun 2010 | CNY | 6.15 | 6.15 | 5.99 | 6.08 | 6.08 | -0.09 (-1.46%) | 1,702,472 |
24 Jun 2010 | CNY | 6.19 | 6.21 | 6.13 | 6.17 | 6.17 | -0.03 (-0.48%) | 1,197,205 |
23 Jun 2010 | CNY | 6.18 | 6.25 | 6.12 | 6.2 | 6.2 | -0.01 (-0.16%) | 1,507,117 |
22 Jun 2010 | CNY | 6.13 | 6.27 | 6.13 | 6.21 | 6.21 | +0.02 (+0.32%) | 1,874,877 |
21 Jun 2010 | CNY | 6.09 | 6.21 | 6 | 6.19 | 6.19 | +0.15 (+2.48%) | 1,626,760 |
18 Jun 2010 | CNY | 6.24 | 6.25 | 5.97 | 6.04 | 6.04 | -0.2 (-3.21%) | 1,635,284 |
17 Jun 2010 | CNY | 6.29 | 6.31 | 6.22 | 6.24 | 6.24 | -0.02 (-0.32%) | 1,299,277 |
11 Jun 2010 | CNY | 6.29 | 6.31 | 6.22 | 6.26 | 6.26 | -0.01 (-0.16%) | 1,828,840 |
10 Jun 2010 | CNY | 6.21 | 6.36 | 6.2 | 6.27 | 6.27 | -0.01 (-0.16%) | 2,758,314 |
9 Jun 2010 | CNY | 6.17 | 6.3 | 6.13 | 6.28 | 6.28 | +0.16 (+2.61%) | 3,196,027 |
8 Jun 2010 | CNY | 6.05 | 6.14 | 6.03 | 6.12 | 6.12 | +0.06 (+0.99%) | 1,506,576 |
7 Jun 2010 | CNY | 6.18 | 6.18 | 6.03 | 6.06 | 6.06 | -0.14 (-2.26%) | 1,626,325 |
4 Jun 2010 | CNY | 6.08 | 6.27 | 6.07 | 6.2 | 6.2 | +0.04 (+0.65%) | 1,629,320 |
3 Jun 2010 | CNY | 6.27 | 6.32 | 6.14 | 6.16 | 6.16 | -0.11 (-1.75%) | 2,025,268 |
2 Jun 2010 | CNY | 6.1 | 6.37 | 6.08 | 6.27 | 6.27 | +0.15 (+2.45%) | 1,844,171 |
1 Jun 2010 | CNY | 6.27 | 6.32 | 6.03 | 6.12 | 6.12 | -0.25 (-3.92%) | 2,553,558 |
31 May 2010 | CNY | 6.47 | 6.58 | 6.36 | 6.37 | 6.37 | -0.18 (-2.75%) | 3,350,609 |
28 May 2010 | CNY | 6.59 | 6.63 | 6.47 | 6.55 | 6.55 | +0.02 (+0.31%) | 4,036,327 |
27 May 2010 | CNY | 6.41 | 6.55 | 6.34 | 6.53 | 6.53 | +0.07 (+1.08%) | 3,168,747 |
26 May 2010 | CNY | 6.46 | 6.54 | 6.4 | 6.46 | 6.46 | +0.01 (+0.16%) | 2,193,912 |
25 May 2010 | CNY | 6.6 | 6.66 | 6.36 | 6.45 | 6.45 | -0.32 (-4.73%) | 4,884,018 |
24 May 2010 | CNY | 6.2 | 6.84 | 6.2 | 6.77 | 6.77 | +0.55 (+8.84%) | 6,564,309 |
21 May 2010 | CNY | 6 | 6.23 | 5.9 | 6.22 | 6.22 | +0.04 (+0.65%) | 2,985,406 |
20 May 2010 | CNY | 6.28 | 6.45 | 6.12 | 6.18 | 6.18 | -0.19 (-2.98%) | 1,943,388 |
19 May 2010 | CNY | 6.32 | 6.47 | 6.32 | 6.37 | 6.37 | -0.06 (-0.93%) | 2,139,284 |