Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2010 | CNY | 6.9818 | 7.0364 | 6.8182 | 6.9591 | 6.9591 | -0.004 (-0.06%) | 6,986,344 |
7 Jul 2010 | CNY | 6.75 | 7.0227 | 6.7091 | 6.9636 | 6.9636 | +0.227 (+3.37%) | 11,393,267 |
6 Jul 2010 | CNY | 6.6182 | 6.8364 | 6.5909 | 6.7364 | 6.7364 | +0.118 (+1.79%) | 10,881,692 |
5 Jul 2010 | CNY | 6.6818 | 6.7091 | 6.4636 | 6.6182 | 6.6182 | -0.245 (-3.58%) | 12,841,184 |
2 Jul 2010 | CNY | 7.1273 | 7.1364 | 6.4091 | 6.8636 | 6.8636 | -0.173 (-2.46%) | 22,249,222 |
1 Jul 2010 | CNY | 7.1455 | 7.3546 | 7.0091 | 7.0364 | 7.0364 | -0.036 (-0.51%) | 22,098,139 |
30 Jun 2010 | CNY | 7.3546 | 7.3636 | 7.0273 | 7.0727 | 7.0727 | -0.255 (-3.47%) | 17,219,892 |
29 Jun 2010 | CNY | 8.0636 | 8.1364 | 7.3182 | 7.3273 | 7.3273 | -0.786 (-9.69%) | 16,906,399 |
28 Jun 2010 | CNY | 8.0182 | 8.1818 | 8.0046 | 8.1136 | 8.1136 | -0.141 (-1.71%) | 9,304,334 |
25 Jun 2010 | CNY | 8.2591 | 8.3591 | 8.0909 | 8.2546 | 8.2546 | -0.041 (-0.49%) | 11,487,291 |
24 Jun 2010 | CNY | 8.2909 | 8.4045 | 8.1773 | 8.2955 | 8.2955 | +0.205 (+2.53%) | 19,219,985 |
23 Jun 2010 | CNY | 8.1364 | 8.3046 | 8.0046 | 8.0909 | 8.0909 | -0.159 (-1.93%) | 10,201,756 |
21 Jun 2010 | CNY | 8.1364 | 8.2591 | 7.8864 | 8.25 | 8.25 | +0.073 (+0.89%) | 18,958,222 |
18 Jun 2010 | CNY | 8.4818 | 8.5773 | 8.1364 | 8.1773 | 8.1773 | -0.304 (-3.59%) | 12,628,158 |
17 Jun 2010 | CNY | 8.5136 | 8.6818 | 8.4273 | 8.4818 | 8.4818 | +0.114 (+1.36%) | 18,768,230 |
11 Jun 2010 | CNY | 8.45 | 8.5364 | 8.3136 | 8.3682 | 8.3682 | -0.073 (-0.86%) | 13,792,112 |
10 Jun 2010 | CNY | 8.3182 | 8.5364 | 8.2773 | 8.4409 | 8.4409 | +0.095 (+1.14%) | 17,241,032 |
9 Jun 2010 | CNY | 8.2591 | 8.4318 | 8.15 | 8.3455 | 8.3455 | +0.168 (+2.06%) | 24,626,206 |
8 Jun 2010 | CNY | 8.5 | 8.7636 | 8.0546 | 8.1773 | 8.1773 | +0.141 (+1.75%) | 33,712,571 |
7 Jun 2010 | CNY | 7.9773 | 8.0818 | 7.8409 | 8.0364 | 8.0364 | -0.091 (-1.12%) | 16,262,534 |
4 Jun 2010 | CNY | 8.2273 | 8.3818 | 8.0409 | 8.1273 | 8.1273 | -0.1 (-1.22%) | 14,767,513 |
3 Jun 2010 | CNY | 8.2046 | 8.5227 | 8.2046 | 8.2273 | 8.2273 | +0.032 (+0.39%) | 14,961,117 |
2 Jun 2010 | CNY | 8.0591 | 8.2727 | 7.8045 | 8.1955 | 8.1955 | +0.023 (+0.28%) | 12,301,060 |
1 Jun 2010 | CNY | 8.1 | 8.3636 | 8.0909 | 8.1727 | 8.1727 | +0.059 (+0.73%) | 14,315,919 |
31 May 2010 | CNY | 8.5773 | 8.7273 | 8.0546 | 8.1136 | 8.1136 | -0.655 (-7.47%) | 24,772,264 |
28 May 2010 | CNY | 8.6591 | 8.8318 | 8.5909 | 8.7682 | 8.7682 | +0.132 (+1.53%) | 16,734,957 |
27 May 2010 | CNY | 8.3727 | 8.8046 | 8.1818 | 8.6364 | 8.6364 | +0.232 (+2.76%) | 23,253,725 |
26 May 2010 | CNY | 8.2364 | 8.4955 | 8.2046 | 8.4045 | 8.4045 | +0.082 (+0.98%) | 32,572,251 |
25 May 2010 | CNY | 7.9364 | 8.3818 | 7.9364 | 8.3227 | 8.3227 | +0.441 (+5.59%) | 45,325,596 |
24 May 2010 | CNY | 7.4591 | 7.9591 | 7.4091 | 7.8818 | 7.8818 | +0.482 (+6.51%) | 25,739,533 |