Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2010 | CNY | 3.8925 | 3.9936 | 3.86 | 3.9495 | 3.9495 | +0.057 (+1.46%) | 7,294,631 |
15 Jul 2010 | CNY | 4.0691 | 4.0901 | 3.8821 | 3.8925 | 3.8925 | -0.187 (-4.59%) | 5,564,508 |
14 Jul 2010 | CNY | 4.1017 | 4.1807 | 4.0494 | 4.0796 | 4.0796 | +0.013 (+0.31%) | 23,055,506 |
13 Jul 2010 | CNY | 4.0424 | 4.1017 | 3.9216 | 4.0668 | 4.0668 | +0.025 (+0.63%) | 13,281,285 |
12 Jul 2010 | CNY | 4.1203 | 4.1365 | 4.0041 | 4.0413 | 4.0413 | -0.044 (-1.08%) | 6,381,792 |
9 Jul 2010 | CNY | 4.0145 | 4.1307 | 4.0076 | 4.0854 | 4.0854 | +0.041 (+1.01%) | 16,277,646 |
8 Jul 2010 | CNY | 4.0796 | 4.1272 | 4.0087 | 4.0447 | 4.0447 | -0.022 (-0.54%) | 5,140,530 |
7 Jul 2010 | CNY | 4.0122 | 4.1005 | 4.0099 | 4.0668 | 4.0668 | +0.058 (+1.45%) | 14,983,765 |
6 Jul 2010 | CNY | 3.8402 | 4.0552 | 3.8402 | 4.0087 | 4.0087 | +0.169 (+4.39%) | 18,418,416 |
5 Jul 2010 | CNY | 3.7182 | 3.8542 | 3.6195 | 3.8402 | 3.8402 | +0.023 (+0.61%) | 3,530,791 |
2 Jul 2010 | CNY | 3.8379 | 3.9274 | 3.6195 | 3.817 | 3.817 | -0.064 (-1.65%) | 14,901,894 |
1 Jul 2010 | CNY | 3.9158 | 3.9216 | 3.8693 | 3.8809 | 3.8809 | -0.261 (-6.31%) | 24,183,571 |
30 Jun 2010 | CNY | 4.2353 | 4.3515 | 4.0901 | 4.1423 | 4.1423 | -0.25 (-5.69%) | 16,304,032 |
29 Jun 2010 | CNY | 4.5316 | 4.5525 | 4.1946 | 4.3922 | 4.3922 | -0.168 (-3.69%) | 16,227,282 |
28 Jun 2010 | CNY | 4.5606 | 4.5606 | 4.5606 | 4.5606 | 4.5606 | 0.0 (0.0%) | 0 |
25 Jun 2010 | CNY | 4.649 | 4.6826 | 4.5467 | 4.5606 | 4.5606 | -0.086 (-1.85%) | 6,324,724 |
24 Jun 2010 | CNY | 4.6571 | 4.7582 | 4.6466 | 4.6466 | 4.6466 | -0.067 (-1.43%) | 2,761,280 |
23 Jun 2010 | CNY | 4.6908 | 4.764 | 4.6199 | 4.714 | 4.714 | +0.033 (+0.69%) | 4,798,311 |
22 Jun 2010 | CNY | 4.6664 | 4.7477 | 4.6664 | 4.6815 | 4.6815 | -0.015 (-0.32%) | 3,066,294 |
21 Jun 2010 | CNY | 4.5932 | 4.7407 | 4.4526 | 4.6966 | 4.6966 | +0.049 (+1.05%) | 8,965,328 |
18 Jun 2010 | CNY | 4.6745 | 4.7245 | 4.5909 | 4.6478 | 4.6478 | -0.038 (-0.82%) | 19,040,966 |
17 Jun 2010 | CNY | 4.8709 | 4.9313 | 4.6861 | 4.6861 | 4.6861 | -0.188 (-3.86%) | 8,047,652 |
15 Jun 2010 | CNY | 4.8744 | 4.8744 | 4.8744 | 4.8744 | 4.8744 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 4.8744 | 4.9952 | 4.8686 | 4.8744 | 4.8744 | +0.007 (+0.14%) | 13,106,931 |
10 Jun 2010 | CNY | 4.764 | 4.9034 | 4.7524 | 4.8674 | 4.8674 | +0.069 (+1.43%) | 12,962,664 |
9 Jun 2010 | CNY | 4.7291 | 4.8221 | 4.6722 | 4.7988 | 4.7988 | +0.114 (+2.43%) | 22,555,130 |
8 Jun 2010 | CNY | 4.7559 | 4.8221 | 4.6513 | 4.685 | 4.685 | -0.067 (-1.42%) | 18,147,233 |
7 Jun 2010 | CNY | 4.5084 | 4.764 | 4.4933 | 4.7524 | 4.7524 | +0.128 (+2.76%) | 17,073,070 |
4 Jun 2010 | CNY | 4.5432 | 4.6478 | 4.4979 | 4.6246 | 4.6246 | +0.064 (+1.40%) | 7,630,051 |
3 Jun 2010 | CNY | 4.5316 | 4.6687 | 4.4735 | 4.5606 | 4.5606 | +0.044 (+0.98%) | 13,004,069 |