Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2010 | CNY | 8.74 | 9.09 | 8.7 | 9.05 | 9.05 | +0.16 (+1.80%) | 11,018,416 |
27 Jul 2010 | CNY | 8.65 | 9.3 | 8.65 | 8.89 | 8.89 | +0.34 (+3.98%) | 14,457,356 |
26 Jul 2010 | CNY | 8.56 | 8.59 | 8.45 | 8.55 | 8.55 | 0.0 (0.0%) | 3,967,142 |
23 Jul 2010 | CNY | 8.65 | 8.675 | 8.45 | 8.55 | 8.55 | -0.09 (-1.04%) | 4,633,484 |
22 Jul 2010 | CNY | 8.435 | 8.64 | 8.435 | 8.64 | 8.64 | +0.185 (+2.19%) | 7,467,236 |
21 Jul 2010 | CNY | 8.51 | 8.565 | 8.405 | 8.455 | 8.455 | -0.055 (-0.65%) | 7,154,586 |
20 Jul 2010 | CNY | 8.35 | 8.57 | 8.305 | 8.51 | 8.51 | +0.16 (+1.92%) | 9,560,700 |
19 Jul 2010 | CNY | 8.035 | 8.475 | 7.995 | 8.35 | 8.35 | +0.275 (+3.41%) | 8,090,276 |
16 Jul 2010 | CNY | 8.015 | 8.12 | 7.925 | 8.075 | 8.075 | +0.06 (+0.75%) | 2,413,334 |
15 Jul 2010 | CNY | 8.19 | 8.22 | 8.015 | 8.015 | 8.015 | -0.175 (-2.14%) | 2,211,684 |
14 Jul 2010 | CNY | 8.1 | 8.235 | 8.09 | 8.19 | 8.19 | +0.09 (+1.11%) | 3,079,536 |
13 Jul 2010 | CNY | 8.245 | 8.245 | 7.95 | 8.1 | 8.1 | -0.175 (-2.11%) | 4,052,968 |
12 Jul 2010 | CNY | 8.24 | 8.35 | 8.205 | 8.275 | 8.275 | 0.0 (0.0%) | 3,701,878 |
9 Jul 2010 | CNY | 8.06 | 8.35 | 7.965 | 8.275 | 8.275 | +0.155 (+1.91%) | 4,885,154 |
8 Jul 2010 | CNY | 8.14 | 8.39 | 8.09 | 8.12 | 8.12 | +0.07 (+0.87%) | 3,703,848 |
7 Jul 2010 | CNY | 8.085 | 8.11 | 7.97 | 8.05 | 8.05 | -0.03 (-0.37%) | 2,481,686 |
6 Jul 2010 | CNY | 7.83 | 8.19 | 7.775 | 8.08 | 8.08 | +0.25 (+3.19%) | 3,263,100 |
5 Jul 2010 | CNY | 7.85 | 7.88 | 7.73 | 7.83 | 7.83 | -0.085 (-1.07%) | 1,658,006 |
2 Jul 2010 | CNY | 7.825 | 7.915 | 7.505 | 7.915 | 7.915 | +0.04 (+0.51%) | 3,517,252 |
1 Jul 2010 | CNY | 8.075 | 8.135 | 7.875 | 7.875 | 7.875 | -0.14 (-1.75%) | 2,578,042 |
30 Jun 2010 | CNY | 7.97 | 8.05 | 7.8 | 8.015 | 8.015 | +0.04 (+0.50%) | 2,652,502 |
29 Jun 2010 | CNY | 8.39 | 8.4 | 7.975 | 7.975 | 7.975 | -0.385 (-4.61%) | 3,375,400 |
28 Jun 2010 | CNY | 8.35 | 8.46 | 8.31 | 8.36 | 8.36 | +0.01 (+0.12%) | 1,980,340 |
25 Jun 2010 | CNY | 8.525 | 8.545 | 8.33 | 8.35 | 8.35 | -0.215 (-2.51%) | 2,905,144 |
24 Jun 2010 | CNY | 8.56 | 8.63 | 8.5 | 8.565 | 8.565 | -0.02 (-0.23%) | 2,207,422 |
23 Jun 2010 | CNY | 8.695 | 8.7 | 8.505 | 8.585 | 8.585 | -0.16 (-1.83%) | 3,311,554 |
22 Jun 2010 | CNY | 8.79 | 8.89 | 8.725 | 8.745 | 8.745 | -0.065 (-0.74%) | 4,143,380 |
21 Jun 2010 | CNY | 8.59 | 8.86 | 8.405 | 8.81 | 8.81 | +0.365 (+4.32%) | 6,761,378 |
18 Jun 2010 | CNY | 8.7 | 8.7 | 8.36 | 8.445 | 8.445 | -0.255 (-2.93%) | 3,903,094 |
17 Jun 2010 | CNY | 8.75 | 8.79 | 8.595 | 8.7 | 8.7 | -0.14 (-1.58%) | 4,376,678 |