Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | CNY | 4.9591 | 5.113 | 4.7596 | 4.7837 | 4.7837 | -0.216 (-4.33%) | 8,346,199 |
14 Jul 2010 | CNY | 4.8197 | 5.2284 | 4.8197 | 5 | 5 | +0.197 (+4.10%) | 13,681,807 |
13 Jul 2010 | CNY | 4.9039 | 5.0168 | 4.7548 | 4.8029 | 4.8029 | -0.086 (-1.77%) | 15,197,428 |
12 Jul 2010 | CNY | 4.5745 | 4.8894 | 4.5192 | 4.8894 | 4.8894 | +0.445 (+10.01%) | 17,160,083 |
9 Jul 2010 | CNY | 4.3389 | 4.476 | 4.2668 | 4.4447 | 4.4447 | +0.125 (+2.89%) | 7,053,367 |
8 Jul 2010 | CNY | 4.4447 | 4.4567 | 4.2789 | 4.3197 | 4.3197 | -0.123 (-2.76%) | 5,422,822 |
7 Jul 2010 | CNY | 4.399 | 4.5096 | 4.2716 | 4.4423 | 4.4423 | +0.06 (+1.37%) | 8,305,032 |
6 Jul 2010 | CNY | 4.1322 | 4.4423 | 4.0914 | 4.3822 | 4.3822 | +0.18 (+4.29%) | 6,577,875 |
5 Jul 2010 | CNY | 4.3221 | 4.3221 | 4.1058 | 4.2019 | 4.2019 | -0.173 (-3.96%) | 6,237,483 |
2 Jul 2010 | CNY | 4.6058 | 4.6851 | 4.1707 | 4.375 | 4.375 | -0.26 (-5.60%) | 13,428,388 |
1 Jul 2010 | CNY | 4.6274 | 4.7284 | 4.5673 | 4.6346 | 4.6346 | -0.014 (-0.31%) | 6,799,615 |
30 Jun 2010 | CNY | 4.9039 | 4.9039 | 4.5745 | 4.649 | 4.649 | -0.327 (-6.57%) | 9,268,862 |
29 Jun 2010 | CNY | 5.3606 | 5.4039 | 4.9519 | 4.976 | 4.976 | -0.44 (-8.12%) | 14,120,225 |
28 Jun 2010 | CNY | 5.0914 | 5.5048 | 5.0914 | 5.4159 | 5.4159 | +0.334 (+6.58%) | 22,215,232 |
25 Jun 2010 | CNY | 5.149 | 5.25 | 5.0192 | 5.0817 | 5.0817 | -0.103 (-1.99%) | 6,881,318 |
24 Jun 2010 | CNY | 5.1202 | 5.238 | 5.0529 | 5.1851 | 5.1851 | +0.094 (+1.84%) | 7,058,430 |
23 Jun 2010 | CNY | 5.0962 | 5.2885 | 5.0144 | 5.0914 | 5.0914 | -0.041 (-0.79%) | 8,504,196 |
22 Jun 2010 | CNY | 4.9832 | 5.2404 | 4.9712 | 5.1322 | 5.1322 | +0.111 (+2.20%) | 11,654,435 |
21 Jun 2010 | CNY | 4.8005 | 5.0433 | 4.5914 | 5.0216 | 5.0216 | +0.163 (+3.36%) | 11,375,807 |
18 Jun 2010 | CNY | 4.8077 | 5.0793 | 4.7644 | 4.8582 | 4.8582 | -0.046 (-0.93%) | 13,058,531 |
17 Jun 2010 | CNY | 5.3414 | 5.4014 | 4.9039 | 4.9039 | 4.9039 | -0.469 (-8.72%) | 18,603,574 |
15 Jun 2010 | CNY | 5.3726 | 5.3726 | 5.3726 | 5.3726 | 5.3726 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 5.4087 | 5.5481 | 5.3125 | 5.3726 | 5.3726 | -0.058 (-1.06%) | 13,489,885 |
10 Jun 2010 | CNY | 5.3606 | 5.5168 | 5.2885 | 5.4303 | 5.4303 | +0.007 (+0.13%) | 17,949,813 |
9 Jun 2010 | CNY | 5.3462 | 5.5601 | 5.2164 | 5.4231 | 5.4231 | +0.079 (+1.48%) | 24,415,031 |
8 Jun 2010 | CNY | 5.637 | 5.6755 | 5.1442 | 5.3438 | 5.3438 | -0.262 (-4.67%) | 42,149,731 |
7 Jun 2010 | CNY | 5.0577 | 5.6058 | 4.9639 | 5.6058 | 5.6058 | +0.51 (+10.00%) | 45,719,523 |
4 Jun 2010 | CNY | 4.75 | 5.1563 | 4.6923 | 5.0962 | 5.0962 | +0.334 (+7.02%) | 23,215,316 |
3 Jun 2010 | CNY | 4.6514 | 4.9207 | 4.5745 | 4.762 | 4.762 | +0.101 (+2.16%) | 20,828,371 |
2 Jun 2010 | CNY | 4.2356 | 4.6611 | 4.1707 | 4.6611 | 4.6611 | +0.423 (+9.98%) | 16,627,869 |