Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2010 | CNY | 8.1 | 8.3233 | 8.0333 | 8.04 | 8.04 | -0.08 (-0.99%) | 5,306,991 |
26 Oct 2010 | CNY | 8.0133 | 8.13 | 7.9 | 8.12 | 8.12 | +0.117 (+1.46%) | 5,084,178 |
25 Oct 2010 | CNY | 7.87 | 8.1933 | 7.87 | 8.0033 | 8.0033 | +0.137 (+1.74%) | 4,219,263 |
22 Oct 2010 | CNY | 7.8133 | 7.93 | 7.7333 | 7.8667 | 7.8667 | +0.027 (+0.34%) | 2,768,556 |
21 Oct 2010 | CNY | 7.8667 | 7.93 | 7.74 | 7.84 | 7.84 | -0.027 (-0.34%) | 3,993,939 |
20 Oct 2010 | CNY | 7.4933 | 8.12 | 7.4167 | 7.8667 | 7.8667 | +0.18 (+2.34%) | 7,706,892 |
19 Oct 2010 | CNY | 7.2967 | 7.7 | 7.2067 | 7.6867 | 7.6867 | +0.48 (+6.66%) | 3,268,671 |
18 Oct 2010 | CNY | 7.4667 | 7.4667 | 7.11 | 7.2067 | 7.2067 | -0.293 (-3.91%) | 2,799,009 |
15 Oct 2010 | CNY | 7.6 | 7.66 | 7.4367 | 7.5 | 7.5 | -0.14 (-1.83%) | 2,689,452 |
14 Oct 2010 | CNY | 7.83 | 7.83 | 7.6333 | 7.64 | 7.64 | -0.073 (-0.95%) | 3,554,586 |
13 Oct 2010 | CNY | 7.6333 | 7.7167 | 7.5533 | 7.7133 | 7.7133 | +0.093 (+1.22%) | 3,059,814 |
12 Oct 2010 | CNY | 7.7567 | 7.7567 | 7.6033 | 7.62 | 7.62 | -0.047 (-0.61%) | 3,294,012 |
11 Oct 2010 | CNY | 7.79 | 7.82 | 7.6267 | 7.6667 | 7.6667 | -0.087 (-1.12%) | 4,274,349 |
8 Oct 2010 | CNY | 7.7833 | 7.83 | 7.6567 | 7.7533 | 7.7533 | +0.087 (+1.13%) | 3,003,588 |
30 Sep 2010 | CNY | 7.65 | 7.7067 | 7.55 | 7.6667 | 7.6667 | +0.017 (+0.22%) | 1,876,833 |
29 Sep 2010 | CNY | 7.5567 | 7.6567 | 7.4267 | 7.65 | 7.65 | +0.093 (+1.23%) | 2,060,055 |
28 Sep 2010 | CNY | 7.5267 | 7.5867 | 7.4067 | 7.5567 | 7.5567 | -0.01 (-0.13%) | 2,184,723 |
27 Sep 2010 | CNY | 7.6667 | 7.6667 | 7.3267 | 7.5667 | 7.5667 | +0.053 (+0.71%) | 2,633,151 |
21 Sep 2010 | CNY | 7.6967 | 7.7 | 7.3633 | 7.5133 | 7.5133 | -0.047 (-0.62%) | 1,710,387 |
20 Sep 2010 | CNY | 7.6367 | 7.8333 | 7.5367 | 7.56 | 7.56 | -0.107 (-1.39%) | 1,758,900 |
16 Sep 2010 | CNY | 8.06 | 8.16 | 7.66 | 7.6667 | 7.6667 | -0.433 (-5.35%) | 3,311,022 |
15 Sep 2010 | CNY | 8.4333 | 8.4333 | 8.0667 | 8.1 | 8.1 | -0.387 (-4.56%) | 4,034,985 |
14 Sep 2010 | CNY | 8.2567 | 8.4967 | 8.17 | 8.4867 | 8.4867 | +0.29 (+3.54%) | 4,772,751 |
13 Sep 2010 | CNY | 8.0667 | 8.28 | 8 | 8.1967 | 8.1967 | +0.113 (+1.40%) | 2,191,593 |
10 Sep 2010 | CNY | 8.11 | 8.2167 | 7.9033 | 8.0833 | 8.0833 | -0.003 (-0.04%) | 1,903,983 |
9 Sep 2010 | CNY | 8.2733 | 8.3333 | 8.05 | 8.0867 | 8.0867 | -0.213 (-2.57%) | 2,487,498 |
8 Sep 2010 | CNY | 8.1667 | 8.3833 | 8.09 | 8.3 | 8.3 | +0.21 (+2.60%) | 3,312,051 |
7 Sep 2010 | CNY | 8.21 | 8.21 | 7.9533 | 8.09 | 8.09 | -0.203 (-2.45%) | 3,847,926 |
6 Sep 2010 | CNY | 8.4533 | 8.6933 | 8.1933 | 8.2933 | 8.2933 | -0.157 (-1.85%) | 12,199,794 |
3 Sep 2010 | CNY | 8.0467 | 8.45 | 7.7933 | 8.45 | 8.45 | +0.44 (+5.49%) | 8,389,815 |