Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2010 | CNY | 4.6154 | 4.6962 | 4.5808 | 4.6231 | 4.6231 | -0.038 (-0.82%) | 8,765,510 |
20 Aug 2010 | CNY | 4.7423 | 4.8039 | 4.6539 | 4.6615 | 4.6615 | -0.158 (-3.27%) | 12,473,471 |
19 Aug 2010 | CNY | 4.9231 | 4.9231 | 4.7115 | 4.8192 | 4.8192 | -0.077 (-1.57%) | 15,953,631 |
18 Aug 2010 | CNY | 5 | 5 | 4.8462 | 4.8962 | 4.8962 | -0.069 (-1.39%) | 15,763,984 |
17 Aug 2010 | CNY | 4.7039 | 5.0039 | 4.6269 | 4.9654 | 4.9654 | +0.273 (+5.82%) | 32,884,519 |
16 Aug 2010 | CNY | 4.5962 | 4.7231 | 4.5039 | 4.6923 | 4.6923 | +0.115 (+2.52%) | 21,197,566 |
13 Aug 2010 | CNY | 4.6115 | 4.6577 | 4.4192 | 4.5769 | 4.5769 | -0.027 (-0.59%) | 16,876,176 |
12 Aug 2010 | CNY | 4.4231 | 4.6577 | 4.3885 | 4.6039 | 4.6039 | +0.112 (+2.48%) | 25,771,192 |
11 Aug 2010 | CNY | 4.3846 | 4.6077 | 4.3385 | 4.4923 | 4.4923 | -0.081 (-1.77%) | 21,480,407 |
10 Aug 2010 | CNY | 4.5731 | 4.5731 | 4.5731 | 4.5731 | 4.5731 | 0.0 (0.0%) | 0 |
9 Aug 2010 | CNY | 4.4962 | 4.6923 | 4.4115 | 4.5731 | 4.5731 | -0.004 (-0.08%) | 25,512,045 |
6 Aug 2010 | CNY | 4.3846 | 4.5962 | 4.2615 | 4.5769 | 4.5769 | +0.169 (+3.84%) | 30,429,869 |
5 Aug 2010 | CNY | 4.6115 | 4.6115 | 4.3769 | 4.4077 | 4.4077 | -0.227 (-4.90%) | 25,062,949 |
4 Aug 2010 | CNY | 4.5885 | 4.6615 | 4.4346 | 4.6346 | 4.6346 | +0.015 (+0.33%) | 21,729,403 |
3 Aug 2010 | CNY | 4.7192 | 4.7846 | 4.6154 | 4.6192 | 4.6192 | -0.108 (-2.28%) | 22,938,403 |
2 Aug 2010 | CNY | 4.5769 | 4.8077 | 4.5154 | 4.7269 | 4.7269 | +0.142 (+3.10%) | 27,630,902 |
30 Jul 2010 | CNY | 4.3577 | 4.6885 | 4.3385 | 4.5846 | 4.5846 | +0.119 (+2.67%) | 32,865,042 |
29 Jul 2010 | CNY | 4.3462 | 4.5269 | 4.3077 | 4.4654 | 4.4654 | +0.315 (+7.60%) | 38,174,617 |
28 Jul 2010 | CNY | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
27 Jul 2010 | CNY | 4.2346 | 4.2346 | 4.1462 | 4.15 | 4.15 | -0.088 (-2.09%) | 9,830,202 |
26 Jul 2010 | CNY | 4.15 | 4.2423 | 4.0385 | 4.2385 | 4.2385 | +0.088 (+2.13%) | 19,102,072 |
23 Jul 2010 | CNY | 4.2154 | 4.2462 | 4.1154 | 4.15 | 4.15 | -0.061 (-1.46%) | 12,930,218 |
22 Jul 2010 | CNY | 4.1077 | 4.2423 | 4.0846 | 4.2115 | 4.2115 | +0.088 (+2.14%) | 18,224,226 |
21 Jul 2010 | CNY | 4.2385 | 4.2385 | 4.0962 | 4.1231 | 4.1231 | -0.115 (-2.72%) | 21,831,191 |
20 Jul 2010 | CNY | 4.1962 | 4.2577 | 4.1615 | 4.2385 | 4.2385 | +0.038 (+0.92%) | 23,603,216 |
19 Jul 2010 | CNY | 4.0462 | 4.2308 | 3.9885 | 4.2 | 4.2 | +0.139 (+3.41%) | 18,561,480 |
16 Jul 2010 | CNY | 3.9846 | 4.1077 | 3.9308 | 4.0615 | 4.0615 | +0.05 (+1.25%) | 13,714,961 |
15 Jul 2010 | CNY | 4.0154 | 4.1154 | 3.9846 | 4.0115 | 4.0115 | 0.0 (0.0%) | 22,649,744 |
14 Jul 2010 | CNY | 3.9615 | 4.1385 | 3.9423 | 4.0115 | 4.0115 | +0.004 (+0.09%) | 22,979,834 |
13 Jul 2010 | CNY | 4.0539 | 4.0577 | 3.8654 | 4.0077 | 4.0077 | +0.015 (+0.39%) | 26,311,836 |