Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2010 | CNY | 3.525 | 3.58 | 3.505 | 3.53 | 3.53 | -0.005 (-0.14%) | 4,017,364 |
7 Jul 2010 | CNY | 3.515 | 3.535 | 3.45 | 3.535 | 3.535 | +0.035 (+1.00%) | 3,702,432 |
6 Jul 2010 | CNY | 3.35 | 3.515 | 3.35 | 3.5 | 3.5 | +0.14 (+4.17%) | 5,119,308 |
5 Jul 2010 | CNY | 3.395 | 3.395 | 3.28 | 3.36 | 3.36 | -0.065 (-1.90%) | 2,914,288 |
2 Jul 2010 | CNY | 3.44 | 3.49 | 3.225 | 3.425 | 3.425 | -0.04 (-1.15%) | 6,174,176 |
1 Jul 2010 | CNY | 3.58 | 3.62 | 3.46 | 3.465 | 3.465 | -0.115 (-3.21%) | 5,302,926 |
30 Jun 2010 | CNY | 3.805 | 3.805 | 3.505 | 3.58 | 3.58 | -0.245 (-6.41%) | 8,044,048 |
29 Jun 2010 | CNY | 3.96 | 4.035 | 3.76 | 3.825 | 3.825 | -0.135 (-3.41%) | 9,069,612 |
28 Jun 2010 | CNY | 4.1 | 4.155 | 3.925 | 3.96 | 3.96 | -0.21 (-5.04%) | 10,155,244 |
25 Jun 2010 | CNY | 4.025 | 4.23 | 3.99 | 4.17 | 4.17 | +0.19 (+4.77%) | 20,693,070 |
24 Jun 2010 | CNY | 3.965 | 4.015 | 3.93 | 3.98 | 3.98 | +0.015 (+0.38%) | 3,348,758 |
23 Jun 2010 | CNY | 4.03 | 4.03 | 3.925 | 3.965 | 3.965 | -0.07 (-1.73%) | 4,692,298 |
22 Jun 2010 | CNY | 4.01 | 4.095 | 4 | 4.035 | 4.035 | +0.015 (+0.37%) | 5,073,384 |
21 Jun 2010 | CNY | 3.9 | 4.025 | 3.83 | 4.02 | 4.02 | +0.08 (+2.03%) | 6,548,620 |
18 Jun 2010 | CNY | 4.095 | 4.135 | 3.905 | 3.94 | 3.94 | -0.155 (-3.79%) | 6,440,464 |
17 Jun 2010 | CNY | 4.195 | 4.25 | 4.09 | 4.095 | 4.095 | -0.095 (-2.27%) | 8,346,362 |
11 Jun 2010 | CNY | 4.23 | 4.365 | 4.17 | 4.19 | 4.19 | -0.14 (-3.23%) | 21,491,838 |
10 Jun 2010 | CNY | 4 | 4.4 | 3.975 | 4.33 | 4.33 | +0.33 (+8.25%) | 25,497,378 |
9 Jun 2010 | CNY | 3.915 | 4.015 | 3.87 | 4 | 4 | +0.1 (+2.56%) | 9,312,836 |
8 Jun 2010 | CNY | 3.805 | 3.945 | 3.805 | 3.9 | 3.9 | +0.095 (+2.50%) | 7,644,524 |
7 Jun 2010 | CNY | 3.815 | 3.875 | 3.8 | 3.805 | 3.805 | -0.12 (-3.06%) | 4,324,146 |
4 Jun 2010 | CNY | 3.85 | 3.985 | 3.81 | 3.925 | 3.925 | +0.035 (+0.90%) | 4,262,842 |
3 Jun 2010 | CNY | 3.985 | 4.03 | 3.89 | 3.89 | 3.89 | -0.095 (-2.38%) | 6,991,432 |
2 Jun 2010 | CNY | 3.755 | 4 | 3.755 | 3.985 | 3.985 | +0.185 (+4.87%) | 8,225,448 |
1 Jun 2010 | CNY | 3.93 | 3.95 | 3.765 | 3.8 | 3.8 | -0.19 (-4.76%) | 8,560,946 |
31 May 2010 | CNY | 4.095 | 4.16 | 3.975 | 3.99 | 3.99 | -0.105 (-2.56%) | 10,608,202 |
28 May 2010 | CNY | 4.09 | 4.12 | 4.02 | 4.095 | 4.095 | +0.03 (+0.74%) | 7,927,772 |
27 May 2010 | CNY | 4.005 | 4.075 | 3.925 | 4.065 | 4.065 | +0.06 (+1.50%) | 7,636,836 |
26 May 2010 | CNY | 3.975 | 4.02 | 3.945 | 4.005 | 4.005 | +0.005 (+0.13%) | 5,387,646 |
25 May 2010 | CNY | 3.98 | 4.09 | 3.94 | 4 | 4 | -0.04 (-0.99%) | 8,573,118 |