Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2010 | CNY | 3.95 | 3.95 | 3.73 | 3.8 | 3.8 | -0.135 (-3.43%) | 8,084,778 |
22 Nov 2010 | CNY | 3.9 | 4.005 | 3.88 | 3.935 | 3.935 | -0.015 (-0.38%) | 7,288,582 |
19 Nov 2010 | CNY | 3.9 | 3.95 | 3.85 | 3.95 | 3.95 | +0.075 (+1.94%) | 5,374,602 |
18 Nov 2010 | CNY | 3.85 | 3.89 | 3.825 | 3.875 | 3.875 | +0.055 (+1.44%) | 4,310,260 |
17 Nov 2010 | CNY | 3.905 | 4 | 3.81 | 3.82 | 3.82 | -0.12 (-3.05%) | 7,075,202 |
16 Nov 2010 | CNY | 4.155 | 4.175 | 3.9 | 3.94 | 3.94 | -0.205 (-4.95%) | 10,292,772 |
15 Nov 2010 | CNY | 4.105 | 4.175 | 4.045 | 4.145 | 4.145 | +0.08 (+1.97%) | 9,590,820 |
12 Nov 2010 | CNY | 4.475 | 4.49 | 4.06 | 4.065 | 4.065 | -0.445 (-9.87%) | 20,732,320 |
11 Nov 2010 | CNY | 4.6 | 4.68 | 4.51 | 4.51 | 4.51 | -0.09 (-1.96%) | 20,572,398 |
10 Nov 2010 | CNY | 4.54 | 4.74 | 4.51 | 4.6 | 4.6 | -0.005 (-0.11%) | 21,211,250 |
9 Nov 2010 | CNY | 4.7 | 4.885 | 4.59 | 4.605 | 4.605 | +0.03 (+0.66%) | 49,265,240 |
8 Nov 2010 | CNY | 4.45 | 4.585 | 4.425 | 4.575 | 4.575 | +0.135 (+3.04%) | 25,178,154 |
5 Nov 2010 | CNY | 4.35 | 4.485 | 4.31 | 4.44 | 4.44 | +0.12 (+2.78%) | 22,901,954 |
4 Nov 2010 | CNY | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | +0.07 (+1.65%) | 11,727,786 |
3 Nov 2010 | CNY | 4.25 | 4.315 | 4.225 | 4.25 | 4.25 | -0.005 (-0.12%) | 9,756,136 |
2 Nov 2010 | CNY | 4.35 | 4.35 | 4.205 | 4.255 | 4.255 | -0.095 (-2.18%) | 16,245,614 |
1 Nov 2010 | CNY | 4.38 | 4.405 | 4.255 | 4.35 | 4.35 | 0.0 (0.0%) | 16,996,794 |
29 Oct 2010 | CNY | 4.27 | 4.38 | 4.245 | 4.35 | 4.35 | +0.045 (+1.05%) | 9,895,428 |
28 Oct 2010 | CNY | 4.27 | 4.37 | 4.245 | 4.305 | 4.305 | +0.035 (+0.82%) | 11,652,396 |
27 Oct 2010 | CNY | 4.4 | 4.47 | 4.27 | 4.27 | 4.27 | -0.17 (-3.83%) | 19,361,036 |
26 Oct 2010 | CNY | 4.5 | 4.54 | 4.365 | 4.44 | 4.44 | -0.055 (-1.22%) | 20,785,756 |
25 Oct 2010 | CNY | 4.25 | 4.6 | 4.215 | 4.495 | 4.495 | +0.23 (+5.39%) | 38,103,578 |
22 Oct 2010 | CNY | 4.2 | 4.27 | 4.105 | 4.265 | 4.265 | +0.065 (+1.55%) | 16,005,056 |
21 Oct 2010 | CNY | 4.175 | 4.31 | 4.13 | 4.2 | 4.2 | +0.04 (+0.96%) | 18,007,770 |
20 Oct 2010 | CNY | 3.95 | 4.185 | 3.905 | 4.16 | 4.16 | +0.125 (+3.10%) | 14,543,398 |
19 Oct 2010 | CNY | 3.955 | 4.055 | 3.925 | 4.035 | 4.035 | +0.09 (+2.28%) | 8,509,462 |
18 Oct 2010 | CNY | 4.14 | 4.165 | 3.93 | 3.945 | 3.945 | -0.22 (-5.28%) | 14,755,956 |
15 Oct 2010 | CNY | 4.145 | 4.285 | 4.125 | 4.165 | 4.165 | 0.0 (0.0%) | 17,206,168 |
14 Oct 2010 | CNY | 4.27 | 4.28 | 4.135 | 4.165 | 4.165 | -0.125 (-2.91%) | 17,401,210 |
13 Oct 2010 | CNY | 4.265 | 4.34 | 4.21 | 4.29 | 4.29 | +0.015 (+0.35%) | 23,631,466 |