Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2010 | CNY | 6.44 | 6.525 | 6.23 | 6.38 | 6.38 | -0.195 (-2.97%) | 3,330,952 |
2 Jul 2010 | CNY | 6.925 | 6.925 | 6.225 | 6.575 | 6.575 | -0.34 (-4.92%) | 7,900,350 |
1 Jul 2010 | CNY | 6.755 | 7.195 | 6.75 | 6.915 | 6.915 | +0.135 (+1.99%) | 6,861,214 |
30 Jun 2010 | CNY | 6.99 | 6.99 | 6.695 | 6.78 | 6.78 | -0.27 (-3.83%) | 4,031,548 |
29 Jun 2010 | CNY | 7.62 | 7.62 | 6.9 | 7.05 | 7.05 | -0.515 (-6.81%) | 5,587,684 |
28 Jun 2010 | CNY | 7.655 | 7.74 | 7.505 | 7.565 | 7.565 | -0.09 (-1.18%) | 2,933,412 |
25 Jun 2010 | CNY | 7.945 | 8.08 | 7.625 | 7.655 | 7.655 | -0.355 (-4.43%) | 7,640,996 |
24 Jun 2010 | CNY | 8.05 | 8.25 | 7.955 | 8.01 | 8.01 | -0.035 (-0.44%) | 6,394,482 |
23 Jun 2010 | CNY | 8.405 | 8.405 | 7.87 | 8.045 | 8.045 | -0.475 (-5.58%) | 12,337,544 |
22 Jun 2010 | CNY | 8.355 | 8.625 | 8.25 | 8.52 | 8.52 | +0.03 (+0.35%) | 14,548,650 |
21 Jun 2010 | CNY | 7.69 | 8.57 | 7.41 | 8.49 | 8.49 | +0.7 (+8.99%) | 18,073,162 |
18 Jun 2010 | CNY | 8.1 | 8.28 | 7.57 | 7.79 | 7.79 | -0.495 (-5.97%) | 11,119,194 |
17 Jun 2010 | CNY | 8.46 | 9 | 8.225 | 8.285 | 8.285 | -0.085 (-1.02%) | 23,487,810 |
10 Jun 2010 | CNY | 7.95 | 8.39 | 7.75 | 8.37 | 8.37 | +0.42 (+5.28%) | 15,196,188 |
9 Jun 2010 | CNY | 7.425 | 7.99 | 7.325 | 7.95 | 7.95 | -7.038 (-46.96%) | 14,463,196 |
9 Jun 2010 |
|
|||||||
8 Jun 2010 | CNY | 7.4125 | 7.5375 | 7.2656 | 7.4938 | 7.4938 | +0.075 (+1.01%) | 9,835,324 |
7 Jun 2010 | CNY | 6.975 | 7.4625 | 6.9344 | 7.4188 | 7.4188 | +0.3 (+4.21%) | 9,221,859 |
4 Jun 2010 | CNY | 6.9688 | 7.15 | 6.9594 | 7.1188 | 7.1188 | +0.078 (+1.11%) | 3,957,145 |
3 Jun 2010 | CNY | 7.1094 | 7.25 | 6.9531 | 7.0406 | 7.0406 | -0.084 (-1.18%) | 7,078,672 |
2 Jun 2010 | CNY | 7.125 | 7.125 | 6.8688 | 7.125 | 7.125 | -0.028 (-0.39%) | 9,992,064 |
1 Jun 2010 | CNY | 6.5688 | 7.1531 | 6.5625 | 7.1531 | 7.1531 | +0.65 (+10.00%) | 15,972,940 |
31 May 2010 | CNY | 6.7688 | 6.8 | 6.5031 | 6.5031 | 6.5031 | -0.309 (-4.54%) | 3,055,772 |
28 May 2010 | CNY | 6.8781 | 6.9156 | 6.7563 | 6.8125 | 6.8125 | -0.006 (-0.09%) | 3,865,392 |
27 May 2010 | CNY | 6.6563 | 6.875 | 6.5281 | 6.8188 | 6.8188 | +0.169 (+2.54%) | 4,627,577 |
26 May 2010 | CNY | 6.5625 | 6.7469 | 6.5625 | 6.65 | 6.65 | +0.087 (+1.33%) | 3,775,091 |
25 May 2010 | CNY | 6.6406 | 6.6719 | 6.5031 | 6.5625 | 6.5625 | -0.128 (-1.91%) | 3,794,739 |
24 May 2010 | CNY | 6.425 | 6.7031 | 6.4125 | 6.6906 | 6.6906 | +0.316 (+4.95%) | 5,227,654 |
21 May 2010 | CNY | 6.0281 | 6.3938 | 5.9625 | 6.375 | 6.375 | +0.156 (+2.51%) | 3,686,147 |
20 May 2010 | CNY | 6.2188 | 6.4344 | 6.1688 | 6.2188 | 6.2188 | -0.094 (-1.48%) | 3,036,870 |
19 May 2010 | CNY | 6.2469 | 6.4469 | 6.0313 | 6.3125 | 6.3125 | +0.025 (+0.40%) | 3,571,616 |