Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2010 | CNY | 8.5846 | 8.7 | 8.5615 | 8.6 | 8.6 | -0.069 (-0.80%) | 4,852,965 |
21 Jun 2010 | CNY | 8.3923 | 8.6923 | 8.2692 | 8.6692 | 8.6692 | +0.254 (+3.02%) | 6,928,577 |
18 Jun 2010 | CNY | 8.9231 | 8.9231 | 8.3539 | 8.4154 | 8.4154 | -0.508 (-5.69%) | 4,665,511 |
17 Jun 2010 | CNY | 9.0308 | 9.0923 | 8.8846 | 8.9231 | 8.9231 | -0.008 (-0.09%) | 3,204,956 |
11 Jun 2010 | CNY | 9.0615 | 9.1923 | 8.9231 | 8.9308 | 8.9308 | -0.092 (-1.02%) | 5,486,093 |
10 Jun 2010 | CNY | 9.1 | 9.1154 | 9 | 9.0231 | 9.0231 | +0.023 (+0.26%) | 8,293,298 |
9 Jun 2010 | CNY | 8.8846 | 9 | 8.7385 | 9 | 9 | +0.154 (+1.74%) | 7,228,097 |
8 Jun 2010 | CNY | 8.6308 | 8.9462 | 8.6308 | 8.8462 | 8.8462 | +0.215 (+2.50%) | 6,196,382 |
7 Jun 2010 | CNY | 8.3692 | 8.6462 | 8.3385 | 8.6308 | 8.6308 | +0.069 (+0.81%) | 3,130,566 |
4 Jun 2010 | CNY | 8.4077 | 8.5846 | 8.4 | 8.5615 | 8.5615 | +0.061 (+0.72%) | 2,360,454 |
3 Jun 2010 | CNY | 8.6539 | 8.7154 | 8.4769 | 8.5 | 8.5 | -0.069 (-0.81%) | 4,738,180 |
2 Jun 2010 | CNY | 8.3615 | 8.5846 | 8.2154 | 8.5692 | 8.5692 | +0.185 (+2.20%) | 2,838,592 |
1 Jun 2010 | CNY | 8.4615 | 8.6385 | 8.2154 | 8.3846 | 8.3846 | -0.085 (-1.00%) | 4,085,701 |
31 May 2010 | CNY | 8.9846 | 9.0308 | 8.4615 | 8.4692 | 8.4692 | -0.608 (-6.70%) | 5,937,703 |
28 May 2010 | CNY | 9.2539 | 9.3 | 9.0077 | 9.0769 | 9.0769 | -0.077 (-0.84%) | 5,760,428 |
27 May 2010 | CNY | 8.9385 | 9.2077 | 8.7923 | 9.1539 | 9.1539 | +0.169 (+1.88%) | 6,745,063 |
26 May 2010 | CNY | 8.9 | 9.1154 | 8.8308 | 8.9846 | 8.9846 | +0.123 (+1.39%) | 6,156,627 |
25 May 2010 | CNY | 9 | 9.0539 | 8.7846 | 8.8615 | 8.8615 | -0.208 (-2.29%) | 6,038,906 |
24 May 2010 | CNY | 8.7154 | 9.1231 | 8.6923 | 9.0692 | 9.0692 | +0.454 (+5.27%) | 7,272,380 |
21 May 2010 | CNY | 8.2154 | 8.6539 | 8.0846 | 8.6154 | 8.6154 | +0.108 (+1.27%) | 4,820,407 |
20 May 2010 | CNY | 8.5308 | 8.8692 | 8.4769 | 8.5077 | 8.5077 | -0.177 (-2.04%) | 3,533,433 |
19 May 2010 | CNY | 8.6769 | 8.9154 | 8.4615 | 8.6846 | 8.6846 | -0.139 (-1.57%) | 3,961,116 |
18 May 2010 | CNY | 8.4385 | 8.8462 | 8.2 | 8.8231 | 8.8231 | -0.246 (-2.71%) | 7,134,693 |
14 May 2010 | CNY | 8.9077 | 9.0769 | 8.7846 | 9.0692 | 9.0692 | +0.146 (+1.64%) | 5,846,629 |
13 May 2010 | CNY | 8.6077 | 8.9385 | 8.4308 | 8.9231 | 8.9231 | +0.377 (+4.41%) | 4,785,657 |
12 May 2010 | CNY | 9.0154 | 9.1923 | 8.3923 | 8.5462 | 8.5462 | -0.492 (-5.45%) | 5,080,535 |
11 May 2010 | CNY | 9.5846 | 9.6385 | 9 | 9.0385 | 9.0385 | -0.346 (-3.69%) | 4,875,640 |
10 May 2010 | CNY | 9.4231 | 9.5923 | 9.0923 | 9.3846 | 9.3846 | +0.038 (+0.41%) | 4,309,117 |
7 May 2010 | CNY | 9.3846 | 9.6385 | 9.2385 | 9.3462 | 9.3462 | -0.238 (-2.49%) | 6,564,676 |
6 May 2010 | CNY | 10.1539 | 10.1615 | 9.5846 | 9.5846 | 9.5846 | -0.569 (-5.61%) | 5,678,254 |