Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | CNY | 6.1878 | 6.3425 | 5.9617 | 5.9641 | 5.9641 | +0.133 (+2.29%) | 29,057,380 |
14 Jul 2010 | CNY | 5.8546 | 5.9022 | 5.7666 | 5.8308 | 5.8308 | +0.017 (+0.29%) | 9,837,894 |
13 Jul 2010 | CNY | 5.9498 | 5.9498 | 5.7951 | 5.8142 | 5.8142 | -0.233 (-3.86%) | 13,265,246 |
12 Jul 2010 | CNY | 5.9498 | 6.1878 | 5.907 | 6.0474 | 6.0474 | +0.081 (+1.36%) | 18,709,781 |
9 Jul 2010 | CNY | 5.8451 | 5.995 | 5.7594 | 5.9665 | 5.9665 | +0.121 (+2.08%) | 13,945,229 |
8 Jul 2010 | CNY | 5.9236 | 5.9379 | 5.7166 | 5.8451 | 5.8451 | -0.055 (-0.93%) | 12,992,334 |
7 Jul 2010 | CNY | 5.9165 | 6.164 | 5.8689 | 5.8998 | 5.8998 | +0.145 (+2.52%) | 22,990,007 |
6 Jul 2010 | CNY | 5.6047 | 5.8284 | 5.6024 | 5.7547 | 5.7547 | +0.314 (+5.78%) | 19,195,392 |
5 Jul 2010 | CNY | 5.4738 | 5.5238 | 5.3786 | 5.4405 | 5.4405 | -0.176 (-3.14%) | 6,222,306 |
2 Jul 2010 | CNY | 5.5714 | 5.6381 | 5.1168 | 5.6166 | 5.6166 | +0.045 (+0.81%) | 13,455,991 |
1 Jul 2010 | CNY | 5.5928 | 5.7832 | 5.569 | 5.5714 | 5.5714 | -0.017 (-0.30%) | 8,179,626 |
30 Jun 2010 | CNY | 5.7095 | 5.7095 | 5.4786 | 5.5881 | 5.5881 | -0.224 (-3.85%) | 10,489,527 |
29 Jun 2010 | CNY | 6.0379 | 6.2783 | 5.7594 | 5.8118 | 5.8118 | -0.39 (-6.29%) | 15,130,424 |
28 Jun 2010 | CNY | 6.2116 | 6.402 | 6.1569 | 6.2021 | 6.2021 | +0.057 (+0.93%) | 12,980,456 |
25 Jun 2010 | CNY | 6.2545 | 6.3401 | 6.1021 | 6.145 | 6.145 | -0.198 (-3.11%) | 10,546,319 |
24 Jun 2010 | CNY | 6.3306 | 6.5139 | 6.195 | 6.3425 | 6.3425 | -0.038 (-0.60%) | 13,814,830 |
23 Jun 2010 | CNY | 6.2664 | 6.521 | 6.1664 | 6.3806 | 6.3806 | +0.11 (+1.75%) | 15,104,835 |
22 Jun 2010 | CNY | 6.195 | 6.4329 | 6.1878 | 6.2711 | 6.2711 | +0.009 (+0.15%) | 11,512,479 |
21 Jun 2010 | CNY | 5.9213 | 6.3663 | 5.9213 | 6.2616 | 6.2616 | +0.162 (+2.65%) | 13,342,274 |
18 Jun 2010 | CNY | 6.4734 | 6.5948 | 6.0212 | 6.0998 | 6.0998 | -0.528 (-7.97%) | 19,684,159 |
17 Jun 2010 | CNY | 6.8947 | 6.947 | 6.6186 | 6.6281 | 6.6281 | -0.164 (-2.42%) | 14,827,256 |
11 Jun 2010 | CNY | 6.7352 | 6.8304 | 6.571 | 6.7923 | 6.7923 | +0.069 (+1.03%) | 23,919,107 |
10 Jun 2010 | CNY | 6.6519 | 6.9518 | 6.6162 | 6.7233 | 6.7233 | +0.002 (+0.04%) | 27,854,335 |
9 Jun 2010 | CNY | 6.7828 | 6.8066 | 6.5734 | 6.7209 | 6.7209 | +0.005 (+0.07%) | 25,905,482 |
8 Jun 2010 | CNY | 6.3782 | 6.9018 | 6.3782 | 6.7162 | 6.7162 | +0.338 (+5.30%) | 38,209,233 |
7 Jun 2010 | CNY | 6.2949 | 6.4472 | 6.2664 | 6.3782 | 6.3782 | -0.112 (-1.72%) | 18,585,483 |
4 Jun 2010 | CNY | 6.3616 | 6.5543 | 6.3282 | 6.4901 | 6.4901 | +0.052 (+0.81%) | 18,982,344 |
3 Jun 2010 | CNY | 6.659 | 6.7304 | 6.4377 | 6.4377 | 6.4377 | -0.293 (-4.35%) | 28,010,928 |
2 Jun 2010 | CNY | 6.3806 | 6.7352 | 6.1878 | 6.7304 | 6.7304 | +0.262 (+4.05%) | 35,158,351 |
1 Jun 2010 | CNY | 6.5757 | 6.6638 | 6.2759 | 6.4686 | 6.4686 | -0.428 (-6.21%) | 39,873,426 |