Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2010 | CNY | 3.9923 | 3.9923 | 3.9923 | 3.9923 | 3.9923 | 0.0 (0.0%) | 0 |
9 Jul 2010 | CNY | 3.9039 | 4.0615 | 3.8692 | 3.9923 | 3.9923 | +0.081 (+2.07%) | 19,636,320 |
8 Jul 2010 | CNY | 3.9769 | 4.0385 | 3.85 | 3.9115 | 3.9115 | -0.065 (-1.64%) | 14,080,544 |
7 Jul 2010 | CNY | 3.7539 | 4.0346 | 3.7539 | 3.9769 | 3.9769 | +0.196 (+5.19%) | 25,972,492 |
6 Jul 2010 | CNY | 3.65 | 3.8654 | 3.6154 | 3.7808 | 3.7808 | +0.073 (+1.97%) | 17,606,256 |
5 Jul 2010 | CNY | 3.5385 | 3.7385 | 3.45 | 3.7077 | 3.7077 | +0.046 (+1.26%) | 17,852,998 |
2 Jul 2010 | CNY | 3.5154 | 3.7769 | 3.3077 | 3.6615 | 3.6615 | +0.123 (+3.48%) | 23,126,487 |
1 Jul 2010 | CNY | 3.5654 | 3.6731 | 3.5308 | 3.5385 | 3.5385 | -0.019 (-0.54%) | 12,120,256 |
30 Jun 2010 | CNY | 3.5577 | 3.6462 | 3.5 | 3.5577 | 3.5577 | -0.027 (-0.75%) | 11,312,995 |
29 Jun 2010 | CNY | 3.8462 | 3.8731 | 3.5192 | 3.5846 | 3.5846 | -0.235 (-6.14%) | 19,307,444 |
28 Jun 2010 | CNY | 3.8846 | 3.9577 | 3.8115 | 3.8192 | 3.8192 | -0.073 (-1.88%) | 12,710,469 |
25 Jun 2010 | CNY | 3.9654 | 3.9808 | 3.8192 | 3.8923 | 3.8923 | -0.1 (-2.50%) | 15,413,205 |
24 Jun 2010 | CNY | 4.1192 | 4.2154 | 3.9615 | 3.9923 | 3.9923 | -0.177 (-4.24%) | 16,597,001 |
23 Jun 2010 | CNY | 4.15 | 4.2692 | 4.0654 | 4.1692 | 4.1692 | -0.062 (-1.46%) | 25,651,506 |
22 Jun 2010 | CNY | 3.9923 | 4.4577 | 3.9808 | 4.2308 | 4.2308 | +0.177 (+4.36%) | 50,803,766 |
21 Jun 2010 | CNY | 3.8769 | 4.15 | 3.8 | 4.0539 | 4.0539 | +0.154 (+3.95%) | 29,266,205 |
18 Jun 2010 | CNY | 4.0231 | 4.1769 | 3.8769 | 3.9 | 3.9 | -0.139 (-3.43%) | 25,160,309 |
17 Jun 2010 | CNY | 3.85 | 4.15 | 3.85 | 4.0385 | 4.0385 | +0.181 (+4.69%) | 23,291,720 |
15 Jun 2010 | CNY | 3.8577 | 3.8577 | 3.8577 | 3.8577 | 3.8577 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 3.8539 | 3.9077 | 3.8346 | 3.8577 | 3.8577 | +0.023 (+0.60%) | 17,447,716 |
10 Jun 2010 | CNY | 3.7692 | 3.8808 | 3.7385 | 3.8346 | 3.8346 | -0.015 (-0.40%) | 14,756,713 |
9 Jun 2010 | CNY | 3.6846 | 3.9231 | 3.6269 | 3.85 | 3.85 | +0.142 (+3.84%) | 21,158,714 |
8 Jun 2010 | CNY | 3.5462 | 3.7308 | 3.5308 | 3.7077 | 3.7077 | +0.131 (+3.66%) | 27,486,037 |
7 Jun 2010 | CNY | 3.3192 | 3.6346 | 3.3192 | 3.5769 | 3.5769 | +0.154 (+4.49%) | 22,458,472 |
4 Jun 2010 | CNY | 3.3 | 3.4846 | 3.25 | 3.4231 | 3.4231 | +0.058 (+1.71%) | 10,424,918 |
3 Jun 2010 | CNY | 3.4077 | 3.4808 | 3.3539 | 3.3654 | 3.3654 | -0.038 (-1.13%) | 11,748,877 |
2 Jun 2010 | CNY | 3.2192 | 3.4039 | 3.2154 | 3.4039 | 3.4039 | +0.15 (+4.61%) | 12,207,520 |
1 Jun 2010 | CNY | 3.3577 | 3.4154 | 3.2115 | 3.2539 | 3.2539 | -0.169 (-4.94%) | 11,561,752 |
31 May 2010 | CNY | 3.5539 | 3.6654 | 3.4231 | 3.4231 | 3.4231 | -0.169 (-4.71%) | 21,907,498 |
28 May 2010 | CNY | 3.7462 | 3.7577 | 3.5423 | 3.5923 | 3.5923 | -0.127 (-3.41%) | 16,791,938 |