Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2010 | CNY | 8.3733 | 8.62 | 8.2933 | 8.59 | 8.59 | +0.223 (+2.67%) | 10,400,781 |
20 Dec 2010 | CNY | 8.54 | 8.6567 | 8.1067 | 8.3667 | 8.3667 | -0.173 (-2.03%) | 10,417,389 |
17 Dec 2010 | CNY | 8.5333 | 8.5967 | 8.4833 | 8.54 | 8.54 | +0.037 (+0.43%) | 7,136,355 |
16 Dec 2010 | CNY | 8.45 | 8.6267 | 8.45 | 8.5033 | 8.5033 | +0.063 (+0.75%) | 9,235,104 |
15 Dec 2010 | CNY | 8.5333 | 8.5867 | 8.3767 | 8.44 | 8.44 | -0.1 (-1.17%) | 10,989,342 |
14 Dec 2010 | CNY | 8.44 | 8.58 | 8.3933 | 8.54 | 8.54 | +0.147 (+1.75%) | 12,927,981 |
13 Dec 2010 | CNY | 8.2 | 8.3933 | 8.1733 | 8.3933 | 8.3933 | +0.227 (+2.77%) | 9,210,954 |
10 Dec 2010 | CNY | 8.0667 | 8.21 | 8.01 | 8.1667 | 8.1667 | +0.057 (+0.70%) | 6,048,993 |
9 Dec 2010 | CNY | 8.3633 | 8.3633 | 8.0933 | 8.11 | 8.11 | -0.303 (-3.61%) | 7,629,762 |
8 Dec 2010 | CNY | 8.1967 | 8.5 | 8.15 | 8.4133 | 8.4133 | +0.217 (+2.64%) | 11,122,176 |
7 Dec 2010 | CNY | 8.1667 | 8.24 | 7.8533 | 8.1967 | 8.1967 | -0.05 (-0.61%) | 8,602,797 |
6 Dec 2010 | CNY | 8.4333 | 8.6567 | 8.2367 | 8.2467 | 8.2467 | -0.22 (-2.60%) | 13,031,637 |
3 Dec 2010 | CNY | 8.7 | 8.99 | 8.45 | 8.4667 | 8.4667 | +0.197 (+2.38%) | 28,725,588 |
2 Dec 2010 | CNY | 8.3267 | 8.39 | 8.22 | 8.27 | 8.27 | +0.06 (+0.73%) | 9,433,704 |
1 Dec 2010 | CNY | 8.3333 | 8.4167 | 8.1833 | 8.21 | 8.21 | -0.177 (-2.11%) | 11,013,822 |
30 Nov 2010 | CNY | 8.5667 | 8.66 | 8.0533 | 8.3867 | 8.3867 | +0.047 (+0.56%) | 33,228,228 |
29 Nov 2010 | CNY | 8.2333 | 8.3667 | 8.1833 | 8.34 | 8.34 | +0.173 (+2.12%) | 14,394,753 |
26 Nov 2010 | CNY | 8.0333 | 8.2167 | 8.0333 | 8.1667 | 8.1667 | +0.12 (+1.49%) | 12,028,458 |
25 Nov 2010 | CNY | 8.0167 | 8.16 | 8 | 8.0467 | 8.0467 | +0.087 (+1.09%) | 9,179,163 |
24 Nov 2010 | CNY | 7.67 | 7.9933 | 7.64 | 7.96 | 7.96 | +0.2 (+2.58%) | 7,140,297 |
23 Nov 2010 | CNY | 7.9033 | 7.9167 | 7.5367 | 7.76 | 7.76 | -0.193 (-2.43%) | 7,020,690 |
22 Nov 2010 | CNY | 7.7533 | 8.0433 | 7.7333 | 7.9533 | 7.9533 | +0.12 (+1.53%) | 9,873,660 |
19 Nov 2010 | CNY | 7.6867 | 7.9967 | 7.5667 | 7.8333 | 7.8333 | +0.223 (+2.93%) | 9,880,020 |
18 Nov 2010 | CNY | 7.5667 | 7.68 | 7.4867 | 7.61 | 7.61 | +0.123 (+1.65%) | 5,522,004 |
17 Nov 2010 | CNY | 7.6633 | 7.7333 | 7.46 | 7.4867 | 7.4867 | -0.2 (-2.60%) | 6,839,205 |
16 Nov 2010 | CNY | 8.11 | 8.1333 | 7.6667 | 7.6867 | 7.6867 | -0.403 (-4.99%) | 9,167,565 |
15 Nov 2010 | CNY | 7.9967 | 8.26 | 7.8267 | 8.09 | 8.09 | +0.19 (+2.41%) | 10,536,774 |
12 Nov 2010 | CNY | 8.5633 | 8.6167 | 7.8367 | 7.9 | 7.9 | -0.75 (-8.67%) | 17,896,131 |
11 Nov 2010 | CNY | 8.7067 | 8.9567 | 8.65 | 8.65 | 8.65 | -0.123 (-1.41%) | 23,221,050 |
10 Nov 2010 | CNY | 8.4867 | 8.8933 | 8.44 | 8.7733 | 8.7733 | +0.283 (+3.34%) | 20,740,572 |