Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2010 | CNY | 2.89 | 2.9633 | 2.89 | 2.92 | 2.92 | +0.037 (+1.27%) | 6,555,327 |
13 Jul 2010 | CNY | 2.94 | 2.94 | 2.8567 | 2.8833 | 2.8833 | -0.077 (-2.59%) | 5,890,035 |
12 Jul 2010 | CNY | 2.9133 | 2.9767 | 2.8733 | 2.96 | 2.96 | +0.05 (+1.72%) | 7,851,309 |
9 Jul 2010 | CNY | 2.8433 | 2.9267 | 2.8267 | 2.91 | 2.91 | +0.067 (+2.35%) | 7,649,658 |
8 Jul 2010 | CNY | 2.91 | 2.9167 | 2.81 | 2.8433 | 2.8433 | -0.063 (-2.18%) | 6,679,587 |
7 Jul 2010 | CNY | 2.8133 | 2.91 | 2.8033 | 2.9067 | 2.9067 | +0.08 (+2.83%) | 8,385,603 |
6 Jul 2010 | CNY | 2.7067 | 2.83 | 2.7 | 2.8267 | 2.8267 | +0.113 (+4.18%) | 7,288,410 |
5 Jul 2010 | CNY | 2.7167 | 2.7267 | 2.66 | 2.7133 | 2.7133 | -0.04 (-1.45%) | 2,916,417 |
2 Jul 2010 | CNY | 2.7933 | 2.7933 | 2.6333 | 2.7533 | 2.7533 | -0.023 (-0.84%) | 6,465,246 |
1 Jul 2010 | CNY | 2.7667 | 2.8433 | 2.7567 | 2.7767 | 2.7767 | +0.013 (+0.48%) | 5,341,524 |
30 Jun 2010 | CNY | 2.8267 | 2.8333 | 2.72 | 2.7633 | 2.7633 | -0.087 (-3.04%) | 4,438,398 |
29 Jun 2010 | CNY | 3.0733 | 3.1033 | 2.8233 | 2.85 | 2.85 | -0.23 (-7.47%) | 9,315,930 |
28 Jun 2010 | CNY | 3.11 | 3.1467 | 3.0667 | 3.08 | 3.08 | -0.023 (-0.75%) | 3,629,652 |
25 Jun 2010 | CNY | 3.19 | 3.19 | 3.0633 | 3.1033 | 3.1033 | -0.087 (-2.72%) | 6,050,520 |
24 Jun 2010 | CNY | 3.1733 | 3.2233 | 3.1633 | 3.19 | 3.19 | +0.027 (+0.84%) | 4,153,656 |
23 Jun 2010 | CNY | 3.1967 | 3.2167 | 3.1267 | 3.1633 | 3.1633 | -0.067 (-2.07%) | 5,778,030 |
22 Jun 2010 | CNY | 3.2033 | 3.29 | 3.2 | 3.23 | 3.23 | +0.03 (+0.94%) | 6,929,016 |
21 Jun 2010 | CNY | 3.13 | 3.2267 | 3.1 | 3.2 | 3.2 | +0.057 (+1.80%) | 7,942,839 |
18 Jun 2010 | CNY | 3.2933 | 3.3167 | 3.1167 | 3.1433 | 3.1433 | -0.2 (-5.98%) | 8,660,574 |
11 Jun 2010 | CNY | 3.4267 | 3.4267 | 3.3333 | 3.3433 | 3.3433 | -0.04 (-1.18%) | 8,863,473 |
10 Jun 2010 | CNY | 3.3833 | 3.4833 | 3.3433 | 3.3833 | 3.3833 | +0.007 (+0.20%) | 13,389,771 |
9 Jun 2010 | CNY | 3.36 | 3.3833 | 3.2933 | 3.3767 | 3.3767 | +0.077 (+2.32%) | 13,560,045 |
8 Jun 2010 | CNY | 3.1833 | 3.3067 | 3.1833 | 3.3 | 3.3 | +0.1 (+3.13%) | 13,881,729 |
7 Jun 2010 | CNY | 3.1567 | 3.21 | 3.1333 | 3.2 | 3.2 | -0.017 (-0.52%) | 6,902,136 |
4 Jun 2010 | CNY | 3.1433 | 3.2333 | 3.13 | 3.2167 | 3.2167 | +0.04 (+1.26%) | 6,263,469 |
3 Jun 2010 | CNY | 3.25 | 3.32 | 3.1733 | 3.1767 | 3.1767 | -0.043 (-1.34%) | 9,979,377 |
2 Jun 2010 | CNY | 3.14 | 3.22 | 3.0867 | 3.22 | 3.22 | +0.073 (+2.33%) | 8,291,019 |
1 Jun 2010 | CNY | 3.2 | 3.2 | 3.0467 | 3.1467 | 3.1467 | -0.073 (-2.28%) | 11,185,791 |
31 May 2010 | CNY | 3.3867 | 3.44 | 3.2167 | 3.22 | 3.22 | -0.22 (-6.40%) | 18,807,297 |
28 May 2010 | CNY | 3.3667 | 3.48 | 3.3333 | 3.44 | 3.44 | +0.123 (+3.72%) | 22,369,974 |