Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2010 | CNY | 3.0075 | 3.0213 | 2.935 | 2.954 | 2.954 | -0.043 (-1.44%) | 11,273,412 |
7 Jul 2010 | CNY | 3.0386 | 3.042 | 2.9195 | 2.9972 | 2.9972 | -0.022 (-0.74%) | 21,154,392 |
6 Jul 2010 | CNY | 2.9143 | 3.0369 | 2.8849 | 3.0196 | 3.0196 | +0.135 (+4.67%) | 24,393,385 |
5 Jul 2010 | CNY | 2.7952 | 2.9005 | 2.7365 | 2.8849 | 2.8849 | +0.035 (+1.21%) | 13,315,679 |
2 Jul 2010 | CNY | 2.8349 | 2.8659 | 2.6967 | 2.8504 | 2.8504 | +0.059 (+2.10%) | 13,915,736 |
1 Jul 2010 | CNY | 2.8487 | 2.8573 | 2.7848 | 2.7917 | 2.7917 | -0.028 (-0.98%) | 7,366,581 |
30 Jun 2010 | CNY | 2.8608 | 2.8608 | 2.7624 | 2.8193 | 2.8193 | -0.055 (-1.92%) | 10,437,937 |
29 Jun 2010 | CNY | 3.1042 | 3.1249 | 2.8659 | 2.8746 | 2.8746 | -0.231 (-7.45%) | 18,446,934 |
28 Jun 2010 | CNY | 3.0938 | 3.156 | 3.0748 | 3.1059 | 3.1059 | -0.01 (-0.33%) | 9,730,215 |
25 Jun 2010 | CNY | 3.1681 | 3.194 | 3.0748 | 3.1163 | 3.1163 | -0.074 (-2.33%) | 11,319,483 |
24 Jun 2010 | CNY | 3.1594 | 3.1957 | 3.1422 | 3.1905 | 3.1905 | +0.035 (+1.09%) | 9,940,019 |
23 Jun 2010 | CNY | 3.1508 | 3.2009 | 3.1076 | 3.156 | 3.156 | -0.022 (-0.70%) | 11,014,542 |
22 Jun 2010 | CNY | 3.1249 | 3.232 | 3.1146 | 3.1784 | 3.1784 | +0.036 (+1.15%) | 18,832,276 |
21 Jun 2010 | CNY | 3.0731 | 3.1612 | 3.0213 | 3.1422 | 3.1422 | +0.055 (+1.79%) | 24,777,933 |
18 Jun 2010 | CNY | 3.3753 | 3.3753 | 3.0541 | 3.0869 | 3.0869 | -0.306 (-9.01%) | 48,842,798 |
17 Jun 2010 | CNY | 3.5324 | 3.5393 | 3.3925 | 3.3925 | 3.3925 | -0.111 (-3.15%) | 7,661,032 |
15 Jun 2010 | CNY | 3.503 | 3.503 | 3.503 | 3.503 | 3.503 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 3.5462 | 3.5738 | 3.4788 | 3.503 | 3.503 | -0.029 (-0.83%) | 11,662,506 |
10 Jun 2010 | CNY | 3.5237 | 3.5876 | 3.5047 | 3.5324 | 3.5324 | +0.01 (+0.30%) | 13,288,803 |
9 Jun 2010 | CNY | 3.484 | 3.5824 | 3.484 | 3.522 | 3.522 | +0.05 (+1.44%) | 14,890,773 |
8 Jun 2010 | CNY | 3.3977 | 3.5047 | 3.3839 | 3.4719 | 3.4719 | +0.055 (+1.62%) | 14,472,103 |
7 Jun 2010 | CNY | 3.232 | 3.4305 | 3.2095 | 3.4167 | 3.4167 | +0.109 (+3.29%) | 11,056,877 |
4 Jun 2010 | CNY | 3.263 | 3.3148 | 3.2112 | 3.3079 | 3.3079 | +0.009 (+0.26%) | 5,752,569 |
3 Jun 2010 | CNY | 3.3442 | 3.3839 | 3.2976 | 3.2993 | 3.2993 | -0.041 (-1.24%) | 10,932,733 |
2 Jun 2010 | CNY | 3.2458 | 3.3442 | 3.2216 | 3.3407 | 3.3407 | +0.069 (+2.11%) | 8,947,114 |
1 Jun 2010 | CNY | 3.3683 | 3.3683 | 3.194 | 3.2717 | 3.2717 | -0.159 (-4.63%) | 15,230,657 |
31 May 2010 | CNY | 3.6014 | 3.6118 | 3.4305 | 3.4305 | 3.4305 | -0.195 (-5.38%) | 14,414,900 |
28 May 2010 | CNY | 3.6049 | 3.6515 | 3.5583 | 3.6256 | 3.6256 | +0.022 (+0.62%) | 24,090,455 |
27 May 2010 | CNY | 3.427 | 3.6342 | 3.427 | 3.6031 | 3.6031 | +0.24 (+7.13%) | 29,668,975 |
26 May 2010 | CNY | 3.4098 | 3.4357 | 3.3321 | 3.3632 | 3.3632 | -0.055 (-1.61%) | 11,925,593 |