Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2010 | CNY | 3.6 | 3.6567 | 3.5 | 3.5833 | 3.5833 | -0.06 (-1.65%) | 16,966,575 |
25 Aug 2010 | CNY | 3.57 | 3.7333 | 3.5633 | 3.6433 | 3.6433 | +0.073 (+2.05%) | 32,130,576 |
24 Aug 2010 | CNY | 3.5733 | 3.6333 | 3.5167 | 3.57 | 3.57 | -0.02 (-0.56%) | 13,571,541 |
23 Aug 2010 | CNY | 3.4667 | 3.62 | 3.45 | 3.59 | 3.59 | +0.11 (+3.16%) | 12,627,780 |
20 Aug 2010 | CNY | 3.6267 | 3.6267 | 3.4667 | 3.48 | 3.48 | -0.16 (-4.40%) | 12,692,664 |
19 Aug 2010 | CNY | 3.5833 | 3.66 | 3.56 | 3.64 | 3.64 | +0.03 (+0.83%) | 17,283,867 |
17 Aug 2010 | CNY | 3.6133 | 3.66 | 3.55 | 3.61 | 3.61 | +0.01 (+0.28%) | 12,586,635 |
16 Aug 2010 | CNY | 3.51 | 3.62 | 3.4833 | 3.6 | 3.6 | +0.083 (+2.37%) | 13,417,926 |
13 Aug 2010 | CNY | 3.4467 | 3.5167 | 3.4133 | 3.5167 | 3.5167 | +0.083 (+2.43%) | 10,776,933 |
12 Aug 2010 | CNY | 3.48 | 3.5133 | 3.4333 | 3.4333 | 3.4333 | -0.073 (-2.09%) | 11,277,330 |
11 Aug 2010 | CNY | 3.4667 | 3.5433 | 3.45 | 3.5067 | 3.5067 | 0.0 (0.0%) | 11,876,223 |
10 Aug 2010 | CNY | 3.74 | 3.7433 | 3.5 | 3.5067 | 3.5067 | -0.21 (-5.65%) | 18,555,858 |
9 Aug 2010 | CNY | 3.7167 | 3.7567 | 3.6667 | 3.7167 | 3.7167 | -0.017 (-0.44%) | 21,360,681 |
6 Aug 2010 | CNY | 3.6433 | 3.7867 | 3.6333 | 3.7333 | 3.7333 | +0.13 (+3.61%) | 31,688,949 |
5 Aug 2010 | CNY | 3.58 | 3.66 | 3.56 | 3.6033 | 3.6033 | +0.003 (+0.09%) | 18,787,362 |
4 Aug 2010 | CNY | 3.5 | 3.6167 | 3.4433 | 3.6 | 3.6 | +0.073 (+2.08%) | 19,340,526 |
3 Aug 2010 | CNY | 3.6 | 3.6667 | 3.5267 | 3.5267 | 3.5267 | -0.11 (-3.02%) | 21,775,212 |
2 Aug 2010 | CNY | 3.5233 | 3.71 | 3.5 | 3.6367 | 3.6367 | +0.1 (+2.83%) | 31,505,694 |
30 Jul 2010 | CNY | 3.56 | 3.5933 | 3.5033 | 3.5367 | 3.5367 | -0.13 (-3.55%) | 27,449,211 |
29 Jul 2010 | CNY | 3.6267 | 3.7633 | 3.4833 | 3.6667 | 3.6667 | +0.233 (+6.80%) | 65,033,424 |
28 Jul 2010 | CNY | 3.1467 | 3.4333 | 3.1367 | 3.4333 | 3.4333 | +0.313 (+10.04%) | 23,928,852 |
27 Jul 2010 | CNY | 3.1433 | 3.15 | 3.1033 | 3.12 | 3.12 | -0.02 (-0.64%) | 7,444,857 |
26 Jul 2010 | CNY | 3.0767 | 3.1867 | 3.0767 | 3.14 | 3.14 | +0.057 (+1.84%) | 10,005,381 |
23 Jul 2010 | CNY | 3.1 | 3.1 | 3.0333 | 3.0833 | 3.0833 | -0.01 (-0.32%) | 9,479,595 |
22 Jul 2010 | CNY | 3.0367 | 3.0933 | 3.0133 | 3.0933 | 3.0933 | +0.033 (+1.09%) | 9,740,574 |
21 Jul 2010 | CNY | 3.08 | 3.1067 | 3.0433 | 3.06 | 3.06 | -0.02 (-0.65%) | 11,316,237 |
20 Jul 2010 | CNY | 2.93 | 3.1067 | 2.9133 | 3.08 | 3.08 | +0.157 (+5.36%) | 16,701,549 |
19 Jul 2010 | CNY | 2.8067 | 2.9367 | 2.7967 | 2.9233 | 2.9233 | +0.067 (+2.33%) | 6,510,591 |
16 Jul 2010 | CNY | 2.85 | 2.9033 | 2.7733 | 2.8567 | 2.8567 | -0.007 (-0.23%) | 5,321,535 |
15 Jul 2010 | CNY | 2.9233 | 2.99 | 2.8633 | 2.8633 | 2.8633 | -0.057 (-1.94%) | 8,103,414 |