Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2010 | CNY | 5.15 | 5.195 | 5.075 | 5.15 | 5.15 | -0.045 (-0.87%) | 1,209,814 |
22 Jun 2010 | CNY | 5.21 | 5.24 | 5.16 | 5.195 | 5.195 | +0.025 (+0.48%) | 1,210,300 |
21 Jun 2010 | CNY | 5.025 | 5.2 | 4.975 | 5.17 | 5.17 | +0.145 (+2.89%) | 1,471,288 |
18 Jun 2010 | CNY | 5.255 | 5.3 | 5 | 5.025 | 5.025 | -0.25 (-4.74%) | 1,860,096 |
17 Jun 2010 | CNY | 5.375 | 5.46 | 5.27 | 5.275 | 5.275 | -0.1 (-1.86%) | 2,067,232 |
11 Jun 2010 | CNY | 5.36 | 5.43 | 5.305 | 5.375 | 5.375 | +0.025 (+0.47%) | 2,847,458 |
10 Jun 2010 | CNY | 5.31 | 5.39 | 5.28 | 5.35 | 5.35 | +0.005 (+0.09%) | 2,083,314 |
9 Jun 2010 | CNY | 5.225 | 5.355 | 5.15 | 5.345 | 5.345 | +0.15 (+2.89%) | 2,903,520 |
8 Jun 2010 | CNY | 5.195 | 5.24 | 5.13 | 5.195 | 5.195 | -0.005 (-0.10%) | 1,950,562 |
7 Jun 2010 | CNY | 5.29 | 5.29 | 5.07 | 5.2 | 5.2 | -0.185 (-3.44%) | 2,688,742 |
4 Jun 2010 | CNY | 5.235 | 5.4 | 5.135 | 5.385 | 5.385 | +0.135 (+2.57%) | 5,631,746 |
3 Jun 2010 | CNY | 5.2 | 5.27 | 5.12 | 5.25 | 5.25 | +0.065 (+1.25%) | 2,887,584 |
2 Jun 2010 | CNY | 5.055 | 5.195 | 5 | 5.185 | 5.185 | +0.13 (+2.57%) | 1,767,284 |
1 Jun 2010 | CNY | 5.085 | 5.21 | 5.005 | 5.055 | 5.055 | -0.095 (-1.84%) | 1,963,240 |
31 May 2010 | CNY | 5.42 | 5.44 | 5.14 | 5.15 | 5.15 | -0.27 (-4.98%) | 2,440,208 |
28 May 2010 | CNY | 5.545 | 5.58 | 5.405 | 5.42 | 5.42 | -0.115 (-2.08%) | 3,129,246 |
27 May 2010 | CNY | 5.34 | 5.635 | 5.295 | 5.535 | 5.535 | +0.12 (+2.22%) | 5,327,386 |
26 May 2010 | CNY | 5.325 | 5.415 | 5.255 | 5.415 | 5.415 | +0.04 (+0.74%) | 2,160,736 |
25 May 2010 | CNY | 5.225 | 5.45 | 5.15 | 5.375 | 5.375 | +0.11 (+2.09%) | 3,720,492 |
24 May 2010 | CNY | 5.075 | 5.345 | 5.075 | 5.265 | 5.265 | +0.22 (+4.36%) | 2,342,792 |
21 May 2010 | CNY | 4.95 | 5.07 | 4.825 | 5.045 | 5.045 | 0.0 (0.0%) | 2,249,474 |
20 May 2010 | CNY | 5.05 | 5.135 | 4.985 | 5.045 | 5.045 | -0.025 (-0.49%) | 1,548,000 |
19 May 2010 | CNY | 5.16 | 5.255 | 5.04 | 5.07 | 5.07 | -0.135 (-2.59%) | 1,740,112 |
18 May 2010 | CNY | 5.205 | 5.295 | 4.93 | 5.205 | 5.205 | +0.005 (+0.10%) | 2,503,480 |
17 May 2010 | CNY | 5.555 | 5.595 | 5.165 | 5.2 | 5.2 | -0.44 (-7.80%) | 2,238,960 |
14 May 2010 | CNY | 5.64 | 5.71 | 5.515 | 5.64 | 5.64 | -0.11 (-1.91%) | 2,030,370 |
13 May 2010 | CNY | 5.925 | 5.925 | 5.35 | 5.75 | 5.75 | -0.01 (-0.17%) | 3,639,802 |
12 May 2010 | CNY | 6.05 | 6.05 | 5.705 | 5.76 | 5.76 | -0.455 (-7.32%) | 4,280,864 |
11 May 2010 | CNY | 6.25 | 6.415 | 6.175 | 6.215 | 6.215 | +0.065 (+1.06%) | 10,967,564 |
10 May 2010 | CNY | 5.865 | 6.195 | 5.755 | 6.15 | 6.15 | +0.285 (+4.86%) | 2,554,236 |