Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2010 | CNY | 3.8889 | 3.9022 | 3.8089 | 3.8444 | 3.8444 | -0.044 (-1.14%) | 2,769,660 |
7 Jul 2010 | CNY | 3.8356 | 3.8978 | 3.8178 | 3.8889 | 3.8889 | +0.044 (+1.16%) | 3,164,627 |
6 Jul 2010 | CNY | 3.7022 | 3.8667 | 3.7022 | 3.8444 | 3.8444 | +0.12 (+3.22%) | 3,909,240 |
5 Jul 2010 | CNY | 3.6933 | 3.7511 | 3.6311 | 3.7244 | 3.7244 | -0.053 (-1.41%) | 2,679,203 |
2 Jul 2010 | CNY | 3.7822 | 3.8578 | 3.5689 | 3.7778 | 3.7778 | -0.027 (-0.70%) | 5,419,190 |
1 Jul 2010 | CNY | 3.8711 | 3.9556 | 3.8 | 3.8044 | 3.8044 | -0.107 (-2.73%) | 3,830,746 |
30 Jun 2010 | CNY | 3.9156 | 3.9422 | 3.8267 | 3.9111 | 3.9111 | 0.0 (0.0%) | 4,303,296 |
29 Jun 2010 | CNY | 4.2222 | 4.2533 | 3.9111 | 3.9111 | 3.9111 | -0.302 (-7.17%) | 7,082,264 |
28 Jun 2010 | CNY | 4.3333 | 4.3378 | 4.2133 | 4.2133 | 4.2133 | -0.12 (-2.77%) | 3,107,745 |
25 Jun 2010 | CNY | 4.4 | 4.4089 | 4.2622 | 4.3333 | 4.3333 | -0.067 (-1.52%) | 4,293,216 |
24 Jun 2010 | CNY | 4.3867 | 4.4267 | 4.2978 | 4.4 | 4.4 | +0.053 (+1.23%) | 4,929,624 |
23 Jun 2010 | CNY | 4.3467 | 4.4044 | 4.2356 | 4.3467 | 4.3467 | -0.027 (-0.61%) | 5,913,965 |
22 Jun 2010 | CNY | 4.2933 | 4.4444 | 4.2711 | 4.3733 | 4.3733 | +0.053 (+1.23%) | 7,190,212 |
21 Jun 2010 | CNY | 4.1467 | 4.32 | 4.08 | 4.32 | 4.32 | +0.187 (+4.52%) | 6,683,483 |
18 Jun 2010 | CNY | 4.4044 | 4.4089 | 4.1156 | 4.1333 | 4.1333 | -0.28 (-6.34%) | 8,840,454 |
17 Jun 2010 | CNY | 4.48 | 4.5511 | 4.3911 | 4.4133 | 4.4133 | -0.031 (-0.70%) | 8,959,655 |
11 Jun 2010 | CNY | 4.4489 | 4.4622 | 4.3778 | 4.4444 | 4.4444 | +0.018 (+0.40%) | 8,825,539 |
10 Jun 2010 | CNY | 4.3333 | 4.4578 | 4.32 | 4.4267 | 4.4267 | +0.053 (+1.22%) | 11,071,019 |
9 Jun 2010 | CNY | 4.2978 | 4.3778 | 4.2356 | 4.3733 | 4.3733 | +0.084 (+1.97%) | 10,447,692 |
8 Jun 2010 | CNY | 4.2 | 4.3378 | 4.1778 | 4.2889 | 4.2889 | +0.133 (+3.21%) | 13,402,854 |
7 Jun 2010 | CNY | 3.9556 | 4.1689 | 3.9422 | 4.1556 | 4.1556 | +0.071 (+1.74%) | 5,749,292 |
4 Jun 2010 | CNY | 4.0133 | 4.0933 | 4 | 4.0844 | 4.0844 | +0.049 (+1.21%) | 3,517,047 |
3 Jun 2010 | CNY | 4.0889 | 4.1511 | 4.0356 | 4.0356 | 4.0356 | -0.053 (-1.30%) | 5,022,249 |
2 Jun 2010 | CNY | 3.9778 | 4.0933 | 3.9333 | 4.0889 | 4.0889 | +0.111 (+2.79%) | 4,267,129 |
1 Jun 2010 | CNY | 4.0844 | 4.1067 | 3.8889 | 3.9778 | 3.9778 | -0.155 (-3.76%) | 5,656,740 |
31 May 2010 | CNY | 4.28 | 4.2978 | 4.1333 | 4.1333 | 4.1333 | -0.147 (-3.43%) | 5,231,747 |
28 May 2010 | CNY | 4.3156 | 4.3422 | 4.24 | 4.28 | 4.28 | -0.004 (-0.10%) | 6,634,368 |
27 May 2010 | CNY | 4.2133 | 4.3067 | 4.1378 | 4.2844 | 4.2844 | +0.075 (+1.79%) | 7,004,007 |
26 May 2010 | CNY | 4.1778 | 4.2578 | 4.1467 | 4.2089 | 4.2089 | 0.0 (0.0%) | 4,409,482 |
25 May 2010 | CNY | 4.1778 | 4.2756 | 4.1333 | 4.2089 | 4.2089 | -0.022 (-0.52%) | 5,327,246 |