Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | CNY | 8.6225 | 8.66 | 8.125 | 8.125 | 8.125 | -0.427 (-5.00%) | 5,436,400 |
14 Jul 2010 | CNY | 8.7175 | 8.8225 | 8.5525 | 8.5525 | 8.5525 | -0.098 (-1.13%) | 3,684,000 |
13 Jul 2010 | CNY | 8.71 | 8.85 | 8.5625 | 8.65 | 8.65 | -0.095 (-1.09%) | 3,230,800 |
12 Jul 2010 | CNY | 8.7525 | 8.955 | 8.7 | 8.745 | 8.745 | -0.005 (-0.06%) | 3,477,200 |
9 Jul 2010 | CNY | 8.805 | 9 | 8.65 | 8.75 | 8.75 | -0.058 (-0.65%) | 5,364,800 |
8 Jul 2010 | CNY | 8.77 | 8.9125 | 8.6775 | 8.8075 | 8.8075 | +0.133 (+1.53%) | 6,250,800 |
7 Jul 2010 | CNY | 8.3775 | 8.75 | 8.3625 | 8.675 | 8.675 | +0.237 (+2.81%) | 6,368,800 |
6 Jul 2010 | CNY | 8.1675 | 8.445 | 7.975 | 8.4375 | 8.4375 | +0.335 (+4.13%) | 2,998,800 |
5 Jul 2010 | CNY | 8.0925 | 8.4225 | 7.9525 | 8.1025 | 8.1025 | -0.07 (-0.86%) | 3,280,800 |
2 Jul 2010 | CNY | 8.155 | 8.1975 | 7.625 | 8.1725 | 8.1725 | +0.018 (+0.21%) | 4,561,200 |
1 Jul 2010 | CNY | 8.21 | 8.2875 | 8.075 | 8.155 | 8.155 | -0.1 (-1.21%) | 2,188,000 |
30 Jun 2010 | CNY | 7.975 | 8.265 | 7.83 | 8.255 | 8.255 | +0.205 (+2.55%) | 3,208,400 |
29 Jun 2010 | CNY | 8.5175 | 8.5175 | 8 | 8.05 | 8.05 | -0.407 (-4.82%) | 7,455,200 |
28 Jun 2010 | CNY | 9.1 | 9.1 | 8.425 | 8.4575 | 8.4575 | -0.593 (-6.55%) | 14,012,400 |
25 Jun 2010 | CNY | 9.2925 | 9.2925 | 8.875 | 9.05 | 9.05 | -0.13 (-1.42%) | 3,929,200 |
24 Jun 2010 | CNY | 9.09 | 9.24 | 8.955 | 9.18 | 9.18 | +0.085 (+0.93%) | 3,569,200 |
23 Jun 2010 | CNY | 8.995 | 9.3 | 8.875 | 9.095 | 9.095 | -0.055 (-0.60%) | 4,925,200 |
22 Jun 2010 | CNY | 9.0175 | 9.375 | 8.97 | 9.15 | 9.15 | +0.362 (+4.13%) | 7,401,600 |
18 Jun 2010 | CNY | 9.1475 | 9.1475 | 8.6625 | 8.7875 | 8.7875 | -0.41 (-4.46%) | 7,571,200 |
17 Jun 2010 | CNY | 9.5425 | 9.725 | 9.1975 | 9.1975 | 9.1975 | -0.297 (-3.13%) | 6,318,400 |
11 Jun 2010 | CNY | 9.3375 | 9.57 | 9.27 | 9.495 | 9.495 | +0.158 (+1.69%) | 10,643,200 |
10 Jun 2010 | CNY | 8.87 | 9.35 | 8.575 | 9.3375 | 9.3375 | +0.487 (+5.51%) | 12,892,800 |
9 Jun 2010 | CNY | 9.03 | 9.0575 | 8.6875 | 8.85 | 8.85 | -0.117 (-1.31%) | 8,576,400 |
8 Jun 2010 | CNY | 8.95 | 9.15 | 8.775 | 8.9675 | 8.9675 | +0.005 (+0.06%) | 4,250,800 |
7 Jun 2010 | CNY | 8.7475 | 9.1 | 8.725 | 8.9625 | 8.9625 | +0.092 (+1.04%) | 4,052,400 |
4 Jun 2010 | CNY | 8.8025 | 8.9625 | 8.755 | 8.87 | 8.87 | -0.092 (-1.03%) | 3,058,400 |
3 Jun 2010 | CNY | 9.035 | 9.3125 | 8.95 | 8.9625 | 8.9625 | -0.048 (-0.53%) | 5,952,400 |
2 Jun 2010 | CNY | 8.715 | 9.045 | 8.5225 | 9.01 | 9.01 | +0.245 (+2.80%) | 6,699,200 |
1 Jun 2010 | CNY | 9.22 | 9.2975 | 8.4975 | 8.765 | 8.765 | -0.487 (-5.27%) | 7,932,800 |
31 May 2010 | CNY | 9.445 | 9.5425 | 9.2525 | 9.2525 | 9.2525 | -0.177 (-1.88%) | 4,953,200 |