Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2010 | CNY | 8.2619 | 8.7429 | 8.2429 | 8.6952 | 8.6952 | +0.428 (+5.18%) | 21,963,543 |
2 Sep 2010 | CNY | 8.1286 | 8.3333 | 8.0238 | 8.2667 | 8.2667 | +0.205 (+2.54%) | 11,434,103 |
1 Sep 2010 | CNY | 8.281 | 8.3619 | 7.9762 | 8.0619 | 8.0619 | -0.214 (-2.59%) | 11,156,940 |
31 Aug 2010 | CNY | 8.1191 | 8.3714 | 8.0714 | 8.2762 | 8.2762 | +0.143 (+1.76%) | 14,494,332 |
30 Aug 2010 | CNY | 7.9 | 8.1619 | 7.8381 | 8.1333 | 8.1333 | +0.324 (+4.15%) | 10,161,020 |
27 Aug 2010 | CNY | 7.7381 | 7.8429 | 7.6429 | 7.8095 | 7.8095 | +0.095 (+1.23%) | 4,007,946 |
26 Aug 2010 | CNY | 7.6381 | 7.7429 | 7.5952 | 7.7143 | 7.7143 | +0.095 (+1.25%) | 5,615,433 |
25 Aug 2010 | CNY | 7.8952 | 7.9048 | 7.6191 | 7.6191 | 7.6191 | -0.309 (-3.90%) | 6,560,626 |
24 Aug 2010 | CNY | 7.8571 | 8.0048 | 7.6191 | 7.9286 | 7.9286 | +0.062 (+0.79%) | 6,789,749 |
20 Aug 2010 | CNY | 8.0238 | 8.0524 | 7.7714 | 7.8667 | 7.8667 | -0.243 (-2.99%) | 8,585,967 |
19 Aug 2010 | CNY | 8.1381 | 8.2619 | 8.0571 | 8.1095 | 8.1095 | -0.01 (-0.12%) | 10,348,157 |
18 Aug 2010 | CNY | 8.0952 | 8.3667 | 8.0095 | 8.1191 | 8.1191 | +0.033 (+0.41%) | 14,811,062 |
17 Aug 2010 | CNY | 8 | 8.0857 | 7.9429 | 8.0857 | 8.0857 | +0.086 (+1.07%) | 10,584,623 |
16 Aug 2010 | CNY | 7.8286 | 8.0857 | 7.8191 | 8 | 8 | +0.2 (+2.56%) | 10,584,693 |
13 Aug 2010 | CNY | 7.5714 | 7.8095 | 7.5381 | 7.8 | 7.8 | +0.233 (+3.08%) | 6,897,046 |
12 Aug 2010 | CNY | 7.681 | 7.7524 | 7.5286 | 7.5667 | 7.5667 | -0.195 (-2.51%) | 6,926,564 |
11 Aug 2010 | CNY | 7.5952 | 7.8238 | 7.5286 | 7.7619 | 7.7619 | +0.105 (+1.37%) | 7,918,707 |
10 Aug 2010 | CNY | 8.1381 | 8.1571 | 7.6571 | 7.6571 | 7.6571 | -0.476 (-5.85%) | 13,973,519 |
9 Aug 2010 | CNY | 7.8238 | 8.1619 | 7.8238 | 8.1333 | 8.1333 | +0.324 (+4.15%) | 16,059,474 |
6 Aug 2010 | CNY | 7.5857 | 7.8714 | 7.5048 | 7.8095 | 7.8095 | +0.309 (+4.13%) | 15,167,840 |
5 Aug 2010 | CNY | 7.581 | 7.6762 | 7.4381 | 7.5 | 7.5 | -0.11 (-1.44%) | 12,435,672 |
4 Aug 2010 | CNY | 7.6667 | 7.7143 | 7.4 | 7.6095 | 7.6095 | -0.105 (-1.36%) | 15,346,539 |
3 Aug 2010 | CNY | 7.9905 | 8 | 7.7143 | 7.7143 | 7.7143 | -0.286 (-3.57%) | 9,340,531 |
2 Aug 2010 | CNY | 7.7571 | 8.0333 | 7.7238 | 8 | 8 | +0.271 (+3.51%) | 10,953,902 |
30 Jul 2010 | CNY | 7.8095 | 7.8857 | 7.6571 | 7.7286 | 7.7286 | -0.162 (-2.05%) | 8,305,693 |
29 Jul 2010 | CNY | 7.5952 | 7.9952 | 7.5524 | 7.8905 | 7.8905 | +0.271 (+3.56%) | 17,896,456 |
28 Jul 2010 | CNY | 7.4524 | 7.6524 | 7.3333 | 7.6191 | 7.6191 | +0.167 (+2.24%) | 14,964,765 |
27 Jul 2010 | CNY | 7.5429 | 7.5524 | 7.381 | 7.4524 | 7.4524 | -0.167 (-2.19%) | 9,432,353 |
26 Jul 2010 | CNY | 7.5 | 7.6571 | 7.3191 | 7.6191 | 7.6191 | +0.167 (+2.24%) | 13,045,428 |
23 Jul 2010 | CNY | 7.4286 | 7.4857 | 7.2952 | 7.4524 | 7.4524 | +0.048 (+0.64%) | 10,093,419 |