Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2010 | CNY | 5.8534 | 5.9135 | 5.7188 | 5.8678 | 5.8678 | +0.038 (+0.66%) | 10,150,162 |
25 Aug 2010 | CNY | 6.0577 | 6.0577 | 5.774 | 5.8293 | 5.8293 | -0.288 (-4.72%) | 14,876,509 |
24 Aug 2010 | CNY | 6.0553 | 6.3221 | 6.0289 | 6.1178 | 6.1178 | -0.012 (-0.20%) | 23,339,426 |
23 Aug 2010 | CNY | 5.875 | 6.3462 | 5.6683 | 6.1298 | 6.1298 | +0.361 (+6.25%) | 32,986,940 |
20 Aug 2010 | CNY | 5.5962 | 5.9615 | 5.5313 | 5.7692 | 5.7692 | +0.214 (+3.85%) | 27,398,196 |
19 Aug 2010 | CNY | 5.5529 | 5.6202 | 5.5048 | 5.5553 | 5.5553 | 0.0 (0.0%) | 11,724,036 |
18 Aug 2010 | CNY | 5.5721 | 5.5986 | 5.4231 | 5.5553 | 5.5553 | -0.046 (-0.82%) | 10,108,217 |
17 Aug 2010 | CNY | 5.3582 | 5.625 | 5.3389 | 5.601 | 5.601 | +0.221 (+4.11%) | 15,716,496 |
16 Aug 2010 | CNY | 5.2764 | 5.4014 | 5.1923 | 5.3798 | 5.3798 | +0.051 (+0.95%) | 12,538,227 |
13 Aug 2010 | CNY | 5.363 | 5.4183 | 5.1659 | 5.3293 | 5.3293 | -0.06 (-1.12%) | 13,786,048 |
12 Aug 2010 | CNY | 5.3486 | 5.4784 | 5.2524 | 5.3894 | 5.3894 | +0.007 (+0.13%) | 9,717,348 |
11 Aug 2010 | CNY | 5.2668 | 5.4279 | 5.2404 | 5.3822 | 5.3822 | +0.115 (+2.19%) | 8,209,905 |
10 Aug 2010 | CNY | 5.6731 | 5.6803 | 5.2668 | 5.2668 | 5.2668 | -0.413 (-7.28%) | 15,553,828 |
9 Aug 2010 | CNY | 5.6731 | 5.7644 | 5.6034 | 5.6803 | 5.6803 | +0.036 (+0.64%) | 9,787,677 |
6 Aug 2010 | CNY | 5.4327 | 5.649 | 5.4111 | 5.6442 | 5.6442 | +0.19 (+3.48%) | 11,738,883 |
5 Aug 2010 | CNY | 5.4736 | 5.5433 | 5.4087 | 5.4543 | 5.4543 | +0.026 (+0.49%) | 9,210,651 |
4 Aug 2010 | CNY | 5.4039 | 5.4279 | 5.3077 | 5.4279 | 5.4279 | +0.051 (+0.94%) | 8,796,440 |
3 Aug 2010 | CNY | 5.4688 | 5.5601 | 5.3774 | 5.3774 | 5.3774 | -0.051 (-0.93%) | 11,580,957 |
2 Aug 2010 | CNY | 5.3678 | 5.4519 | 5.3341 | 5.4279 | 5.4279 | +0.01 (+0.18%) | 7,759,477 |
30 Jul 2010 | CNY | 5.4639 | 5.5649 | 5.3606 | 5.4183 | 5.4183 | -0.058 (-1.05%) | 8,907,828 |
29 Jul 2010 | CNY | 5.4087 | 5.476 | 5.3269 | 5.476 | 5.476 | +0.055 (+1.02%) | 10,800,379 |
28 Jul 2010 | CNY | 5.3245 | 5.4928 | 5.2933 | 5.4207 | 5.4207 | +0.051 (+0.94%) | 12,849,145 |
27 Jul 2010 | CNY | 5.2164 | 5.4207 | 5.1683 | 5.3702 | 5.3702 | +0.139 (+2.66%) | 14,963,049 |
26 Jul 2010 | CNY | 5.1707 | 5.3293 | 5.1707 | 5.2308 | 5.2308 | +0.058 (+1.12%) | 8,380,424 |
23 Jul 2010 | CNY | 5.3365 | 5.3606 | 5.113 | 5.1731 | 5.1731 | -0.139 (-2.62%) | 12,712,352 |
22 Jul 2010 | CNY | 5.2644 | 5.3822 | 5.2236 | 5.3125 | 5.3125 | -0.046 (-0.85%) | 13,462,458 |
21 Jul 2010 | CNY | 5.0481 | 5.4087 | 5.0168 | 5.3582 | 5.3582 | +0.288 (+5.69%) | 16,829,442 |
20 Jul 2010 | CNY | 4.8894 | 5.1106 | 4.8846 | 5.0697 | 5.0697 | +0.156 (+3.18%) | 10,468,569 |
19 Jul 2010 | CNY | 4.8077 | 4.9327 | 4.7139 | 4.9135 | 4.9135 | +0.087 (+1.79%) | 9,614,646 |
16 Jul 2010 | CNY | 4.7596 | 4.8317 | 4.6034 | 4.8269 | 4.8269 | +0.043 (+0.90%) | 6,581,007 |