Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2010 | CNY | 3.6 | 3.72 | 3.54 | 3.65 | 3.65 | +0.02 (+0.55%) | 8,682,845 |
2 Jul 2010 | CNY | 3.58 | 3.64 | 3.5 | 3.63 | 3.63 | +0.06 (+1.68%) | 8,131,770 |
1 Jul 2010 | CNY | 3.56 | 3.65 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 6,113,681 |
30 Jun 2010 | CNY | 3.61 | 3.65 | 3.55 | 3.57 | 3.57 | -0.09 (-2.46%) | 6,401,912 |
29 Jun 2010 | CNY | 3.93 | 3.93 | 3.64 | 3.66 | 3.66 | -0.27 (-6.87%) | 13,288,738 |
28 Jun 2010 | CNY | 3.92 | 3.94 | 3.89 | 3.93 | 3.93 | +0.01 (+0.26%) | 6,037,879 |
25 Jun 2010 | CNY | 3.96 | 3.97 | 3.91 | 3.92 | 3.92 | -0.05 (-1.26%) | 6,153,825 |
24 Jun 2010 | CNY | 3.98 | 4.01 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 6,061,816 |
23 Jun 2010 | CNY | 3.99 | 4.03 | 3.95 | 3.97 | 3.97 | -0.07 (-1.73%) | 9,914,806 |
22 Jun 2010 | CNY | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 10,114,753 |
21 Jun 2010 | CNY | 3.96 | 4.09 | 3.91 | 4.05 | 4.05 | +0.12 (+3.05%) | 11,120,061 |
18 Jun 2010 | CNY | 4.04 | 4.06 | 3.91 | 3.93 | 3.93 | -0.07 (-1.75%) | 9,021,739 |
17 Jun 2010 | CNY | 4.07 | 4.09 | 4 | 4 | 4 | -0.07 (-1.72%) | 8,026,783 |
15 Jun 2010 | CNY | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 4.03 | 4.18 | 3.99 | 4.07 | 4.07 | +0.07 (+1.75%) | 13,878,061 |
10 Jun 2010 | CNY | 4 | 4.05 | 3.97 | 4 | 4 | -0.03 (-0.74%) | 9,638,934 |
9 Jun 2010 | CNY | 3.93 | 4.05 | 3.89 | 4.03 | 4.03 | +0.12 (+3.07%) | 12,568,394 |
8 Jun 2010 | CNY | 3.87 | 3.94 | 3.86 | 3.91 | 3.91 | 0.0 (0.0%) | 6,759,762 |
7 Jun 2010 | CNY | 3.91 | 3.95 | 3.87 | 3.91 | 3.91 | -0.11 (-2.74%) | 9,169,072 |
4 Jun 2010 | CNY | 4 | 4.03 | 3.95 | 4.02 | 4.02 | -0.01 (-0.25%) | 6,972,008 |
3 Jun 2010 | CNY | 4.06 | 4.11 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 9,246,515 |
2 Jun 2010 | CNY | 4 | 4.07 | 3.97 | 4.06 | 4.06 | +0.08 (+2.01%) | 7,554,402 |
1 Jun 2010 | CNY | 4.02 | 4.07 | 3.96 | 3.98 | 3.98 | -0.07 (-1.73%) | 10,780,385 |
31 May 2010 | CNY | 4.18 | 4.21 | 4.05 | 4.05 | 4.05 | -0.16 (-3.80%) | 9,888,855 |
28 May 2010 | CNY | 4.27 | 4.31 | 4.18 | 4.21 | 4.21 | -0.04 (-0.94%) | 12,895,023 |
27 May 2010 | CNY | 4.19 | 4.28 | 4.17 | 4.25 | 4.25 | +0.06 (+1.43%) | 12,563,281 |
26 May 2010 | CNY | 4.2 | 4.24 | 4.16 | 4.19 | 4.19 | 0.0 (0.0%) | 7,440,905 |
25 May 2010 | CNY | 4.25 | 4.26 | 4.16 | 4.19 | 4.19 | -0.12 (-2.78%) | 14,268,262 |
24 May 2010 | CNY | 4.17 | 4.32 | 4.15 | 4.31 | 4.31 | +0.16 (+3.86%) | 22,957,865 |
21 May 2010 | CNY | 3.93 | 4.16 | 3.9 | 4.15 | 4.15 | +0.11 (+2.72%) | 15,811,548 |