| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2010 | CNY | 3.9156 | 4.0133 | 3.9156 | 4 | 4 | +0.049 (+1.24%) | 5,705,514 |
| 6 Jul 2010 | CNY | 3.7467 | 4.1467 | 3.7467 | 3.9511 | 3.9511 | +0.182 (+4.83%) | 10,544,082 |
| 5 Jul 2010 | CNY | 3.7778 | 3.7911 | 3.68 | 3.7689 | 3.7689 | -0.031 (-0.82%) | 2,810,922 |
| 2 Jul 2010 | CNY | 3.8533 | 3.8711 | 3.6533 | 3.8 | 3.8 | -0.009 (-0.23%) | 3,946,340 |
| 1 Jul 2010 | CNY | 3.8222 | 3.92 | 3.8 | 3.8089 | 3.8089 | -0.013 (-0.35%) | 4,658,339 |
| 30 Jun 2010 | CNY | 3.9111 | 3.9644 | 3.7556 | 3.8222 | 3.8222 | -0.16 (-4.02%) | 6,705,672 |
| 29 Jun 2010 | CNY | 4.4311 | 4.4311 | 3.9822 | 3.9822 | 3.9822 | -0.44 (-9.95%) | 7,656,347 |
| 28 Jun 2010 | CNY | 4.4089 | 4.4533 | 4.3511 | 4.4222 | 4.4222 | +0.013 (+0.30%) | 4,989,883 |
| 25 Jun 2010 | CNY | 4.5333 | 4.5911 | 4.2933 | 4.4089 | 4.4089 | +1.377 (+45.41%) | 5,434,686 |
| 25 Jun 2010 |
|
|||||||
| 24 Jun 2010 | CNY | 4.5709 | 4.6803 | 4.5333 | 4.5812 | 4.5812 | -0.034 (-0.74%) | 3,853,395 |
| 23 Jun 2010 | CNY | 4.6564 | 4.6667 | 4.5573 | 4.6154 | 4.6154 | -0.058 (-1.24%) | 8,641,096 |
| 22 Jun 2010 | CNY | 4.5333 | 4.735 | 4.5299 | 4.6735 | 4.6735 | +0.096 (+2.09%) | 5,235,390 |
| 21 Jun 2010 | CNY | 4.4444 | 4.5812 | 4.3658 | 4.5778 | 4.5778 | +0.133 (+3.00%) | 4,281,217 |
| 18 Jun 2010 | CNY | 4.6462 | 4.7043 | 4.3829 | 4.4444 | 4.4444 | -0.202 (-4.34%) | 9,063,557 |
| 17 Jun 2010 | CNY | 4.8034 | 4.841 | 4.6291 | 4.6462 | 4.6462 | -0.14 (-2.93%) | 5,785,407 |
| 15 Jun 2010 | CNY | 4.7863 | 4.7863 | 4.7863 | 4.7863 | 4.7863 | 0.0 (0.0%) | 0 |
| 11 Jun 2010 | CNY | 4.8718 | 4.9197 | 4.7624 | 4.7863 | 4.7863 | -0.082 (-1.69%) | 8,165,821 |
| 10 Jun 2010 | CNY | 4.8171 | 4.9299 | 4.7932 | 4.8684 | 4.8684 | -0.007 (-0.14%) | 10,070,693 |
| 9 Jun 2010 | CNY | 4.718 | 4.8889 | 4.6838 | 4.8752 | 4.8752 | +0.168 (+3.56%) | 13,103,514 |
| 8 Jun 2010 | CNY | 4.6667 | 4.7795 | 4.6325 | 4.7077 | 4.7077 | +0.024 (+0.51%) | 11,118,521 |
| 7 Jun 2010 | CNY | 4.6496 | 4.7521 | 4.5983 | 4.6838 | 4.6838 | -0.102 (-2.14%) | 9,466,759 |
| 4 Jun 2010 | CNY | 4.7453 | 4.8376 | 4.5641 | 4.7863 | 4.7863 | +0.034 (+0.72%) | 10,823,076 |
| 3 Jun 2010 | CNY | 4.7009 | 4.8376 | 4.6633 | 4.7521 | 4.7521 | +0.068 (+1.46%) | 12,109,941 |
| 2 Jun 2010 | CNY | 4.6564 | 4.6906 | 4.5436 | 4.6838 | 4.6838 | -0.044 (-0.94%) | 8,359,714 |
| 1 Jun 2010 | CNY | 4.4068 | 4.8957 | 4.3932 | 4.7282 | 4.7282 | +0.277 (+6.22%) | 21,952,440 |
| 31 May 2010 | CNY | 4.6154 | 4.6803 | 4.4513 | 4.4513 | 4.4513 | -0.229 (-4.89%) | 8,711,957 |
| 28 May 2010 | CNY | 4.6838 | 4.7487 | 4.6222 | 4.6803 | 4.6803 | +0.058 (+1.26%) | 15,279,190 |
| 27 May 2010 | CNY | 4.4957 | 4.6496 | 4.4205 | 4.6222 | 4.6222 | +0.13 (+2.89%) | 12,330,647 |
| 26 May 2010 | CNY | 4.441 | 4.4957 | 4.359 | 4.4923 | 4.4923 | +0.061 (+1.39%) | 10,786,434 |
| 25 May 2010 | CNY | 4.3453 | 4.4718 | 4.3111 | 4.4308 | 4.4308 | +0.058 (+1.33%) | 14,937,866 |
