Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2010 | CNY | 8.4 | 8.475 | 8.175 | 8.255 | 8.255 | -0.245 (-2.88%) | 3,018,332 |
11 Aug 2010 | CNY | 8.45 | 8.6 | 8.425 | 8.5 | 8.5 | +0.06 (+0.71%) | 3,478,542 |
10 Aug 2010 | CNY | 8.575 | 8.575 | 8.375 | 8.44 | 8.44 | -0.145 (-1.69%) | 4,629,188 |
9 Aug 2010 | CNY | 8.36 | 8.625 | 8.33 | 8.585 | 8.585 | +0.255 (+3.06%) | 6,059,796 |
6 Aug 2010 | CNY | 8.195 | 8.355 | 8.15 | 8.33 | 8.33 | +0.15 (+1.83%) | 3,449,208 |
5 Aug 2010 | CNY | 8.14 | 8.265 | 8.125 | 8.18 | 8.18 | +0.03 (+0.37%) | 2,500,512 |
4 Aug 2010 | CNY | 8.15 | 8.175 | 8.025 | 8.15 | 8.15 | 0.0 (0.0%) | 2,116,238 |
3 Aug 2010 | CNY | 8.385 | 8.395 | 8.15 | 8.15 | 8.15 | -0.225 (-2.69%) | 2,654,734 |
2 Aug 2010 | CNY | 8.32 | 8.4 | 8.23 | 8.375 | 8.375 | +0.05 (+0.60%) | 3,052,180 |
29 Jul 2010 | CNY | 8.295 | 8.4 | 8.205 | 8.325 | 8.325 | +0.015 (+0.18%) | 3,103,940 |
28 Jul 2010 | CNY | 8.11 | 8.425 | 8.1 | 8.31 | 8.31 | +0.17 (+2.09%) | 3,656,634 |
27 Jul 2010 | CNY | 8.225 | 8.225 | 8.1 | 8.14 | 8.14 | -0.06 (-0.73%) | 2,579,724 |
26 Jul 2010 | CNY | 8.03 | 8.245 | 7.98 | 8.2 | 8.2 | +0.165 (+2.05%) | 3,296,464 |
23 Jul 2010 | CNY | 8.075 | 8.11 | 7.95 | 8.035 | 8.035 | -0.04 (-0.50%) | 2,321,674 |
22 Jul 2010 | CNY | 7.995 | 8.1 | 7.91 | 8.075 | 8.075 | +0.045 (+0.56%) | 2,573,788 |
21 Jul 2010 | CNY | 8.09 | 8.185 | 7.975 | 8.03 | 8.03 | -0.06 (-0.74%) | 3,239,610 |
20 Jul 2010 | CNY | 8.035 | 8.19 | 7.95 | 8.09 | 8.09 | +0.055 (+0.68%) | 4,179,540 |
19 Jul 2010 | CNY | 8 | 8.085 | 7.8 | 8.035 | 8.035 | -0.085 (-1.05%) | 4,268,598 |
16 Jul 2010 | CNY | 7.9 | 8.25 | 7.825 | 8.12 | 8.12 | +0.19 (+2.40%) | 8,291,036 |
15 Jul 2010 | CNY | 7.535 | 7.995 | 7.405 | 7.93 | 7.93 | +0.4 (+5.31%) | 5,460,050 |
14 Jul 2010 | CNY | 7.5 | 7.63 | 7.45 | 7.53 | 7.53 | +0.03 (+0.40%) | 1,331,438 |
13 Jul 2010 | CNY | 7.6 | 7.6 | 7.425 | 7.5 | 7.5 | -0.15 (-1.96%) | 930,452 |
12 Jul 2010 | CNY | 7.615 | 7.69 | 7.565 | 7.65 | 7.65 | +0.065 (+0.86%) | 1,256,788 |
9 Jul 2010 | CNY | 7.45 | 7.64 | 7.385 | 7.585 | 7.585 | +0.185 (+2.50%) | 1,519,150 |
8 Jul 2010 | CNY | 7.505 | 7.54 | 7.335 | 7.4 | 7.4 | -0.065 (-0.87%) | 940,022 |
7 Jul 2010 | CNY | 7.47 | 7.5 | 7.355 | 7.465 | 7.465 | +0.035 (+0.47%) | 861,290 |
6 Jul 2010 | CNY | 7.265 | 7.53 | 7.265 | 7.43 | 7.43 | +0.155 (+2.13%) | 969,076 |
5 Jul 2010 | CNY | 7.13 | 7.37 | 7.075 | 7.275 | 7.275 | -0.01 (-0.14%) | 632,776 |
2 Jul 2010 | CNY | 7.355 | 7.395 | 6.925 | 7.285 | 7.285 | -0.09 (-1.22%) | 946,924 |
1 Jul 2010 | CNY | 7.38 | 7.49 | 7.295 | 7.375 | 7.375 | -0.02 (-0.27%) | 1,034,614 |