Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2010 | CNY | 8.2859 | 8.4506 | 8.2542 | 8.3733 | 8.3733 | +0.089 (+1.08%) | 4,328,775 |
25 Aug 2010 | CNY | 8.5419 | 8.6114 | 8.276 | 8.284 | 8.284 | -0.343 (-3.98%) | 6,875,497 |
24 Aug 2010 | CNY | 8.4705 | 8.6947 | 8.401 | 8.6272 | 8.6272 | +0.194 (+2.31%) | 8,191,384 |
23 Aug 2010 | CNY | 8.532 | 8.5915 | 8.3891 | 8.4328 | 8.4328 | -0.089 (-1.05%) | 5,975,630 |
20 Aug 2010 | CNY | 8.8475 | 8.9249 | 8.5062 | 8.5221 | 8.5221 | -0.321 (-3.63%) | 7,977,392 |
19 Aug 2010 | CNY | 8.9189 | 9.028 | 8.8217 | 8.8435 | 8.8435 | -0.131 (-1.46%) | 8,492,118 |
18 Aug 2010 | CNY | 9.03 | 9.2304 | 8.9586 | 8.9745 | 8.9745 | -0.04 (-0.44%) | 8,000,525 |
17 Aug 2010 | CNY | 9.03 | 9.1034 | 8.8951 | 9.0141 | 9.0141 | -0.093 (-1.02%) | 10,051,586 |
16 Aug 2010 | CNY | 8.9884 | 9.1808 | 8.8336 | 9.1074 | 9.1074 | -0.125 (-1.35%) | 21,980,672 |
13 Aug 2010 | CNY | 9.0459 | 9.3058 | 8.8316 | 9.2324 | 9.2324 | +0.179 (+1.97%) | 12,532,548 |
12 Aug 2010 | CNY | 8.8296 | 9.5142 | 8.7304 | 9.0538 | 9.0538 | +0.387 (+4.46%) | 18,227,408 |
11 Aug 2010 | CNY | 8.4487 | 8.7264 | 8.4387 | 8.6669 | 8.6669 | +0.214 (+2.54%) | 8,047,128 |
10 Aug 2010 | CNY | 8.6292 | 8.7522 | 8.4367 | 8.4526 | 8.4526 | -0.252 (-2.90%) | 12,437,269 |
9 Aug 2010 | CNY | 8.3137 | 8.7245 | 8.2661 | 8.7046 | 8.7046 | +0.391 (+4.70%) | 12,721,361 |
6 Aug 2010 | CNY | 8.3336 | 8.3336 | 8.0677 | 8.3137 | 8.3137 | +0.178 (+2.19%) | 7,322,855 |
5 Aug 2010 | CNY | 8.2066 | 8.405 | 8.0895 | 8.1352 | 8.1352 | -0.04 (-0.48%) | 8,387,339 |
4 Aug 2010 | CNY | 8.0975 | 8.2304 | 7.9963 | 8.1748 | 8.1748 | +0.04 (+0.49%) | 6,645,720 |
3 Aug 2010 | CNY | 8.4328 | 8.4348 | 8.0895 | 8.1352 | 8.1352 | -0.278 (-3.30%) | 8,586,040 |
2 Aug 2010 | CNY | 8.2959 | 8.4824 | 8.2463 | 8.4129 | 8.4129 | +0.046 (+0.54%) | 9,214,385 |
30 Jul 2010 | CNY | 7.9566 | 8.4526 | 7.901 | 8.3673 | 8.3673 | +0.347 (+4.33%) | 15,105,840 |
29 Jul 2010 | CNY | 8.1153 | 8.1153 | 7.8177 | 8.0201 | 8.0201 | -0.071 (-0.88%) | 9,605,433 |
28 Jul 2010 | CNY | 8.0637 | 8.1252 | 7.8971 | 8.0915 | 8.0915 | +0.028 (+0.34%) | 9,342,639 |
27 Jul 2010 | CNY | 7.9367 | 8.2284 | 7.8832 | 8.0637 | 8.0637 | +0.091 (+1.15%) | 11,282,743 |
26 Jul 2010 | CNY | 8.0359 | 8.2026 | 7.8395 | 7.9724 | 7.9724 | -0.04 (-0.50%) | 9,277,368 |
23 Jul 2010 | CNY | 7.776 | 8.0677 | 7.6689 | 8.0121 | 8.0121 | +0.234 (+3.01%) | 9,939,540 |
22 Jul 2010 | CNY | 7.4705 | 7.778 | 7.4705 | 7.778 | 7.778 | +0.232 (+3.08%) | 6,627,158 |
21 Jul 2010 | CNY | 7.5161 | 7.6153 | 7.4605 | 7.5459 | 7.5459 | +0.022 (+0.29%) | 6,302,294 |
20 Jul 2010 | CNY | 7.2621 | 7.5994 | 7.2621 | 7.524 | 7.524 | +0.266 (+3.66%) | 6,877,049 |
19 Jul 2010 | CNY | 6.9704 | 7.282 | 6.9704 | 7.2581 | 7.2581 | +0.169 (+2.38%) | 3,404,137 |
16 Jul 2010 | CNY | 7.1014 | 7.1093 | 6.8772 | 7.0895 | 7.0895 | -0.026 (-0.36%) | 4,376,845 |