Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2010 | CNY | 4.6667 | 4.7037 | 4.5963 | 4.6556 | 4.6556 | +0.007 (+0.16%) | 2,467,662 |
16 Sep 2010 | CNY | 4.6482 | 4.7296 | 4.5556 | 4.6482 | 4.6482 | -0.018 (-0.40%) | 4,957,294 |
15 Sep 2010 | CNY | 4.8 | 4.8 | 4.6148 | 4.6667 | 4.6667 | -0.115 (-2.40%) | 5,961,176 |
14 Sep 2010 | CNY | 4.8704 | 4.9593 | 4.7704 | 4.7815 | 4.7815 | -0.033 (-0.69%) | 7,536,307 |
10 Sep 2010 | CNY | 4.7259 | 4.8482 | 4.6889 | 4.8148 | 4.8148 | +0.1 (+2.12%) | 7,574,156 |
9 Sep 2010 | CNY | 4.7407 | 4.8037 | 4.6889 | 4.7148 | 4.7148 | -0.026 (-0.55%) | 5,672,354 |
8 Sep 2010 | CNY | 4.7111 | 4.7407 | 4.6889 | 4.7407 | 4.7407 | 0.0 (0.0%) | 3,563,649 |
7 Sep 2010 | CNY | 4.6593 | 4.7519 | 4.6407 | 4.7407 | 4.7407 | +0.074 (+1.59%) | 4,535,557 |
6 Sep 2010 | CNY | 4.7704 | 4.8074 | 4.6333 | 4.6667 | 4.6667 | -0.093 (-1.95%) | 6,753,923 |
3 Sep 2010 | CNY | 4.7852 | 4.8778 | 4.7333 | 4.7593 | 4.7593 | -0.011 (-0.23%) | 5,970,350 |
2 Sep 2010 | CNY | 4.737 | 4.7926 | 4.6667 | 4.7704 | 4.7704 | +0.067 (+1.42%) | 6,659,739 |
1 Sep 2010 | CNY | 4.6593 | 4.7593 | 4.6333 | 4.7037 | 4.7037 | +0.056 (+1.19%) | 9,157,263 |
31 Aug 2010 | CNY | 4.6704 | 4.6852 | 4.5963 | 4.6482 | 4.6482 | -0.022 (-0.48%) | 6,277,910 |
30 Aug 2010 | CNY | 4.6148 | 4.6963 | 4.537 | 4.6704 | 4.6704 | +0.1 (+2.19%) | 6,990,915 |
27 Aug 2010 | CNY | 4.4815 | 4.6111 | 4.4111 | 4.5704 | 4.5704 | +0.082 (+1.82%) | 7,145,188 |
26 Aug 2010 | CNY | 4.4704 | 4.5 | 4.3963 | 4.4889 | 4.4889 | +0.03 (+0.66%) | 4,191,245 |
25 Aug 2010 | CNY | 4.4852 | 4.5704 | 4.4333 | 4.4593 | 4.4593 | -0.081 (-1.79%) | 7,880,214 |
24 Aug 2010 | CNY | 4.3741 | 4.5444 | 4.3741 | 4.5407 | 4.5407 | +0.167 (+3.81%) | 7,568,175 |
23 Aug 2010 | CNY | 4.3296 | 4.4 | 4.3185 | 4.3741 | 4.3741 | +0.041 (+0.94%) | 2,726,767 |
20 Aug 2010 | CNY | 4.4296 | 4.4444 | 4.3185 | 4.3333 | 4.3333 | -0.122 (-2.74%) | 4,962,764 |
19 Aug 2010 | CNY | 4.4593 | 4.4889 | 4.3704 | 4.4556 | 4.4556 | -0.022 (-0.50%) | 5,329,392 |
18 Aug 2010 | CNY | 4.4148 | 4.5 | 4.3889 | 4.4778 | 4.4778 | +0.037 (+0.84%) | 6,151,642 |
17 Aug 2010 | CNY | 4.4296 | 4.4815 | 4.3889 | 4.4407 | 4.4407 | +0.011 (+0.25%) | 5,424,432 |
16 Aug 2010 | CNY | 4.3407 | 4.4704 | 4.3222 | 4.4296 | 4.4296 | +0.078 (+1.79%) | 9,789,530 |
13 Aug 2010 | CNY | 4.3074 | 4.3519 | 4.2519 | 4.3519 | 4.3519 | +0.085 (+2.00%) | 8,099,759 |
12 Aug 2010 | CNY | 4.1889 | 4.2963 | 4.1889 | 4.2667 | 4.2667 | +0.022 (+0.53%) | 4,709,118 |
11 Aug 2010 | CNY | 4.1556 | 4.2556 | 4.1556 | 4.2444 | 4.2444 | +0.092 (+2.23%) | 3,440,896 |
10 Aug 2010 | CNY | 4.3519 | 4.3815 | 4.1482 | 4.1519 | 4.1519 | -0.215 (-4.92%) | 5,722,725 |
9 Aug 2010 | CNY | 4.3296 | 4.4074 | 4.3074 | 4.3667 | 4.3667 | +0.041 (+0.94%) | 5,961,149 |
6 Aug 2010 | CNY | 4.263 | 4.3333 | 4.2222 | 4.3259 | 4.3259 | +0.063 (+1.48%) | 4,833,170 |