Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2010 | CNY | 6.9921 | 7.0198 | 6.7341 | 6.8056 | 6.8056 | -0.186 (-2.67%) | 3,569,375 |
7 Jul 2010 | CNY | 7.0238 | 7.0556 | 6.8452 | 6.9921 | 6.9921 | -0.024 (-0.34%) | 2,928,232 |
6 Jul 2010 | CNY | 6.8254 | 7.0595 | 6.746 | 7.0159 | 7.0159 | +0.191 (+2.79%) | 2,083,347 |
5 Jul 2010 | CNY | 6.627 | 6.8413 | 6.5079 | 6.8254 | 6.8254 | +0.079 (+1.18%) | 2,138,497 |
2 Jul 2010 | CNY | 6.877 | 6.9048 | 6.4127 | 6.746 | 6.746 | -0.131 (-1.90%) | 2,630,083 |
1 Jul 2010 | CNY | 6.9444 | 7.1786 | 6.8452 | 6.877 | 6.877 | -0.186 (-2.64%) | 1,875,240 |
30 Jun 2010 | CNY | 7.4048 | 7.4048 | 6.8254 | 7.0635 | 7.0635 | -0.397 (-5.32%) | 2,982,170 |
29 Jun 2010 | CNY | 8.0238 | 8.1349 | 7.4524 | 7.4603 | 7.4603 | -0.738 (-9.00%) | 3,018,176 |
25 Jun 2010 | CNY | 8.3968 | 8.4802 | 8.0159 | 8.1984 | 8.1984 | -0.198 (-2.36%) | 1,633,600 |
24 Jun 2010 | CNY | 8.3929 | 8.5556 | 8.3254 | 8.3968 | 8.3968 | +0.087 (+1.05%) | 1,923,387 |
23 Jun 2010 | CNY | 8.1706 | 8.4008 | 8.0952 | 8.3095 | 8.3095 | +0.091 (+1.11%) | 1,675,532 |
22 Jun 2010 | CNY | 8.2659 | 8.4444 | 8.2103 | 8.2183 | 8.2183 | -0.056 (-0.67%) | 2,148,264 |
21 Jun 2010 | CNY | 7.9405 | 8.3452 | 7.7381 | 8.2738 | 8.2738 | +0.21 (+2.61%) | 2,458,081 |
18 Jun 2010 | CNY | 8.5754 | 8.6905 | 7.9603 | 8.0635 | 8.0635 | -0.512 (-5.97%) | 3,454,625 |
17 Jun 2010 | CNY | 8.8968 | 9.1071 | 8.5714 | 8.5754 | 8.5754 | -0.318 (-3.57%) | 2,975,467 |
11 Jun 2010 | CNY | 9.0079 | 9.1468 | 8.8889 | 8.8929 | 8.8929 | -0.159 (-1.75%) | 3,691,696 |
10 Jun 2010 | CNY | 8.8016 | 9.246 | 8.7024 | 9.0516 | 9.0516 | +0.21 (+2.38%) | 7,203,765 |
9 Jun 2010 | CNY | 8.8016 | 8.9484 | 8.627 | 8.8413 | 8.8413 | +0.099 (+1.13%) | 6,311,919 |
8 Jun 2010 | CNY | 8.8413 | 8.9087 | 8.4841 | 8.7421 | 8.7421 | -0.091 (-1.03%) | 7,913,563 |
7 Jun 2010 | CNY | 7.8373 | 8.8889 | 7.7976 | 8.8333 | 8.8333 | +0.754 (+9.33%) | 11,754,668 |
4 Jun 2010 | CNY | 7.7421 | 8.1151 | 7.7421 | 8.0794 | 8.0794 | +0.183 (+2.31%) | 2,456,420 |
3 Jun 2010 | CNY | 8.0675 | 8.1667 | 7.8968 | 7.8968 | 7.8968 | -0.163 (-2.02%) | 2,530,722 |
2 Jun 2010 | CNY | 7.8333 | 8.0754 | 7.7818 | 8.0595 | 8.0595 | +0.119 (+1.50%) | 2,043,954 |
1 Jun 2010 | CNY | 8.1548 | 8.246 | 7.7302 | 7.9405 | 7.9405 | -0.314 (-3.80%) | 3,549,210 |
31 May 2010 | CNY | 8.5238 | 8.5635 | 8.254 | 8.254 | 8.254 | -0.226 (-2.67%) | 5,163,500 |
28 May 2010 | CNY | 8.3333 | 8.504 | 8.2143 | 8.4802 | 8.4802 | +0.282 (+3.44%) | 7,357,386 |
27 May 2010 | CNY | 8.0952 | 8.254 | 7.881 | 8.1984 | 8.1984 | +0.095 (+1.17%) | 4,360,358 |
26 May 2010 | CNY | 8.0159 | 8.2341 | 8.0079 | 8.1032 | 8.1032 | -0.071 (-0.87%) | 2,795,690 |
25 May 2010 | CNY | 8.4365 | 8.4444 | 8.1429 | 8.1746 | 8.1746 | -0.286 (-3.38%) | 5,084,853 |
24 May 2010 | CNY | 8.1746 | 8.5357 | 8.1746 | 8.4603 | 8.4603 | +0.286 (+3.49%) | 6,289,335 |