Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2010 | CNY | 4.2835 | 4.3544 | 4.2176 | 4.3544 | 4.3544 | +0.051 (+1.18%) | 2,740,392 |
15 Jul 2010 | CNY | 4.5065 | 4.5369 | 4.2987 | 4.3037 | 4.3037 | -0.223 (-4.93%) | 4,976,415 |
14 Jul 2010 | CNY | 4.5014 | 4.5775 | 4.4862 | 4.5268 | 4.5268 | +0.066 (+1.48%) | 4,750,962 |
13 Jul 2010 | CNY | 4.5065 | 4.5065 | 4.3747 | 4.4609 | 4.4609 | -0.046 (-1.01%) | 4,162,648 |
12 Jul 2010 | CNY | 4.5116 | 4.5977 | 4.471 | 4.5065 | 4.5065 | -0.015 (-0.34%) | 8,555,445 |
9 Jul 2010 | CNY | 4.3544 | 4.6129 | 4.324 | 4.5217 | 4.5217 | +0.172 (+3.96%) | 9,716,928 |
8 Jul 2010 | CNY | 4.3291 | 4.4406 | 4.3037 | 4.3494 | 4.3494 | +0.02 (+0.47%) | 3,615,965 |
7 Jul 2010 | CNY | 4.2936 | 4.3291 | 4.2328 | 4.3291 | 4.3291 | +0.03 (+0.71%) | 3,788,907 |
6 Jul 2010 | CNY | 4.1618 | 4.3189 | 4.1618 | 4.2987 | 4.2987 | +0.106 (+2.54%) | 4,037,756 |
5 Jul 2010 | CNY | 4.3544 | 4.3544 | 4.1111 | 4.1922 | 4.1922 | -0.167 (-3.84%) | 4,738,340 |
2 Jul 2010 | CNY | 4.4507 | 4.4659 | 4.0858 | 4.3595 | 4.3595 | -0.096 (-2.16%) | 7,751,543 |
1 Jul 2010 | CNY | 4.4507 | 4.471 | 4.4 | 4.4558 | 4.4558 | +0.005 (+0.11%) | 3,381,266 |
30 Jun 2010 | CNY | 4.3899 | 4.4659 | 4.3392 | 4.4507 | 4.4507 | -0.238 (-5.08%) | 9,975,532 |
29 Jun 2010 | CNY | 4.689 | 4.689 | 4.689 | 4.689 | 4.689 | 0.0 (0.0%) | 0 |
28 Jun 2010 | CNY | 4.8056 | 4.8106 | 4.6788 | 4.689 | 4.689 | -0.096 (-2.01%) | 4,647,083 |
25 Jun 2010 | CNY | 4.8208 | 4.8208 | 4.7245 | 4.7853 | 4.7853 | -0.046 (-0.94%) | 5,297,835 |
24 Jun 2010 | CNY | 4.8664 | 4.9019 | 4.7549 | 4.8309 | 4.8309 | -0.046 (-0.94%) | 6,460,978 |
23 Jun 2010 | CNY | 4.9272 | 4.9678 | 4.8309 | 4.8765 | 4.8765 | -0.056 (-1.13%) | 5,901,719 |
22 Jun 2010 | CNY | 4.9171 | 4.9881 | 4.8715 | 4.9323 | 4.9323 | -0.005 (-0.10%) | 7,358,523 |
21 Jun 2010 | CNY | 4.7498 | 4.983 | 4.6991 | 4.9374 | 4.9374 | +0.172 (+3.62%) | 9,201,080 |
18 Jun 2010 | CNY | 4.8918 | 4.9729 | 4.7397 | 4.765 | 4.765 | -0.162 (-3.29%) | 10,143,799 |
17 Jun 2010 | CNY | 4.8715 | 4.9931 | 4.836 | 4.9272 | 4.9272 | +0.096 (+1.99%) | 10,591,095 |
15 Jun 2010 | CNY | 4.8309 | 4.8309 | 4.8309 | 4.8309 | 4.8309 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 4.8664 | 4.8918 | 4.7752 | 4.8309 | 4.8309 | +0.015 (+0.32%) | 7,161,617 |
10 Jun 2010 | CNY | 4.8411 | 4.9374 | 4.7954 | 4.8157 | 4.8157 | -0.051 (-1.04%) | 10,018,547 |
9 Jun 2010 | CNY | 4.765 | 4.8816 | 4.7447 | 4.8664 | 4.8664 | +0.152 (+3.23%) | 14,804,934 |
8 Jun 2010 | CNY | 4.76 | 4.8411 | 4.6738 | 4.7143 | 4.7143 | -0.051 (-1.06%) | 12,803,166 |
7 Jun 2010 | CNY | 4.8918 | 4.9577 | 4.7245 | 4.765 | 4.765 | -0.218 (-4.37%) | 11,804,594 |
4 Jun 2010 | CNY | 5.0641 | 5.0996 | 4.9374 | 4.983 | 4.983 | -0.081 (-1.60%) | 11,494,454 |
3 Jun 2010 | CNY | 5.1807 | 5.2567 | 5.054 | 5.0641 | 5.0641 | -0.076 (-1.48%) | 15,864,052 |