Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2010 | CNY | 8.355 | 8.58 | 8.325 | 8.565 | 8.565 | +0.295 (+3.57%) | 12,039,984 |
30 Sep 2010 | CNY | 8.17 | 8.325 | 8.15 | 8.27 | 8.27 | +0.105 (+1.29%) | 5,229,504 |
29 Sep 2010 | CNY | 8.305 | 8.4 | 8.15 | 8.165 | 8.165 | -0.14 (-1.69%) | 6,302,320 |
28 Sep 2010 | CNY | 8.32 | 8.44 | 8.2 | 8.305 | 8.305 | -0.015 (-0.18%) | 9,059,572 |
27 Sep 2010 | CNY | 8.1 | 8.32 | 8.09 | 8.32 | 8.32 | +0.295 (+3.68%) | 8,144,846 |
21 Sep 2010 | CNY | 8.135 | 8.15 | 7.99 | 8.025 | 8.025 | -0.08 (-0.99%) | 7,521,508 |
20 Sep 2010 | CNY | 8.3 | 8.3 | 7.975 | 8.105 | 8.105 | -0.155 (-1.88%) | 9,903,340 |
17 Sep 2010 | CNY | 8.225 | 8.33 | 8.19 | 8.26 | 8.26 | +0.085 (+1.04%) | 11,630,016 |
16 Sep 2010 | CNY | 8.46 | 8.55 | 8.095 | 8.175 | 8.175 | -0.325 (-3.82%) | 22,555,460 |
15 Sep 2010 | CNY | 8.845 | 8.845 | 8.415 | 8.5 | 8.5 | -0.35 (-3.95%) | 20,046,426 |
14 Sep 2010 | CNY | 8.9 | 8.975 | 8.79 | 8.85 | 8.85 | -0.07 (-0.78%) | 20,503,148 |
13 Sep 2010 | CNY | 8.73 | 8.95 | 8.655 | 8.92 | 8.92 | +0.27 (+3.12%) | 32,804,142 |
10 Sep 2010 | CNY | 8.615 | 8.73 | 8.415 | 8.65 | 8.65 | +0.045 (+0.52%) | 21,640,560 |
9 Sep 2010 | CNY | 8.595 | 8.85 | 8.555 | 8.605 | 8.605 | +0.035 (+0.41%) | 31,876,698 |
8 Sep 2010 | CNY | 8.485 | 8.575 | 8.405 | 8.57 | 8.57 | +0.065 (+0.76%) | 17,918,678 |
7 Sep 2010 | CNY | 8.6 | 8.64 | 8.35 | 8.505 | 8.505 | -0.045 (-0.53%) | 19,348,434 |
6 Sep 2010 | CNY | 8.6 | 8.625 | 8.455 | 8.55 | 8.55 | +0.05 (+0.59%) | 15,814,740 |
3 Sep 2010 | CNY | 8.59 | 8.615 | 8.4 | 8.5 | 8.5 | -0.085 (-0.99%) | 18,109,426 |
2 Sep 2010 | CNY | 8.6 | 8.68 | 8.5 | 8.585 | 8.585 | +0.065 (+0.76%) | 21,261,044 |
1 Sep 2010 | CNY | 8.34 | 8.64 | 8.3 | 8.52 | 8.52 | +0.27 (+3.27%) | 32,836,556 |
31 Aug 2010 | CNY | 8.255 | 8.29 | 8.18 | 8.25 | 8.25 | -0.04 (-0.48%) | 14,479,526 |
30 Aug 2010 | CNY | 8.13 | 8.32 | 8.13 | 8.29 | 8.29 | +0.165 (+2.03%) | 13,737,876 |
27 Aug 2010 | CNY | 8.085 | 8.165 | 7.925 | 8.125 | 8.125 | +0.04 (+0.49%) | 11,539,548 |
26 Aug 2010 | CNY | 7.985 | 8.1 | 7.915 | 8.085 | 8.085 | +0.175 (+2.21%) | 10,570,988 |
25 Aug 2010 | CNY | 8.2 | 8.245 | 7.905 | 7.91 | 7.91 | -0.37 (-4.47%) | 16,366,648 |
24 Aug 2010 | CNY | 8.255 | 8.34 | 8.07 | 8.28 | 8.28 | -0.005 (-0.06%) | 19,857,284 |
23 Aug 2010 | CNY | 8.255 | 8.365 | 8.235 | 8.285 | 8.285 | +0.035 (+0.42%) | 10,852,838 |
20 Aug 2010 | CNY | 8.49 | 8.54 | 8.25 | 8.25 | 8.25 | -0.24 (-2.83%) | 14,649,562 |
19 Aug 2010 | CNY | 8.405 | 8.54 | 8.325 | 8.49 | 8.49 | +0.09 (+1.07%) | 16,022,128 |
18 Aug 2010 | CNY | 8.565 | 8.565 | 8.355 | 8.4 | 8.4 | -0.165 (-1.93%) | 16,051,320 |