Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2010 | CNY | 6.2983 | 6.3283 | 6.0967 | 6.1 | 6.1 | -0.207 (-3.28%) | 5,521,434 |
19 Aug 2010 | CNY | 6.3667 | 6.4233 | 6.265 | 6.3067 | 6.3067 | -0.087 (-1.35%) | 6,115,992 |
18 Aug 2010 | CNY | 6.475 | 6.475 | 6.315 | 6.3933 | 6.3933 | -0.04 (-0.62%) | 7,695,864 |
17 Aug 2010 | CNY | 6.2167 | 6.5133 | 6.2 | 6.4333 | 6.4333 | +0.378 (+6.25%) | 13,402,812 |
16 Aug 2010 | CNY | 6.055 | 6.055 | 6.055 | 6.055 | 6.055 | 0.0 (0.0%) | 0 |
13 Aug 2010 | CNY | 5.9833 | 6.0633 | 5.9267 | 6.055 | 6.055 | +0.073 (+1.23%) | 3,675,198 |
12 Aug 2010 | CNY | 6.0333 | 6.1167 | 5.9683 | 5.9817 | 5.9817 | -0.093 (-1.54%) | 3,624,588 |
11 Aug 2010 | CNY | 6.0383 | 6.125 | 6.0333 | 6.075 | 6.075 | +0.017 (+0.28%) | 3,275,514 |
10 Aug 2010 | CNY | 6.4167 | 6.4167 | 6.055 | 6.0583 | 6.0583 | -0.355 (-5.54%) | 6,245,712 |
9 Aug 2010 | CNY | 6.3317 | 6.4167 | 6.275 | 6.4133 | 6.4133 | +0.127 (+2.01%) | 5,909,136 |
6 Aug 2010 | CNY | 6.1683 | 6.3 | 6.1617 | 6.2867 | 6.2867 | +0.123 (+2.00%) | 4,095,588 |
5 Aug 2010 | CNY | 6.2333 | 6.28 | 6.1583 | 6.1633 | 6.1633 | -0.065 (-1.04%) | 5,440,032 |
4 Aug 2010 | CNY | 6.1633 | 6.23 | 6.0333 | 6.2283 | 6.2283 | +0.018 (+0.29%) | 5,913,594 |
3 Aug 2010 | CNY | 6.3833 | 6.4067 | 6.21 | 6.21 | 6.21 | -0.197 (-3.07%) | 7,182,960 |
2 Aug 2010 | CNY | 6.1633 | 6.4433 | 6.1167 | 6.4067 | 6.4067 | +0.323 (+5.32%) | 10,560,528 |
30 Jul 2010 | CNY | 5.935 | 6.0917 | 5.9333 | 6.0833 | 6.0833 | +0.142 (+2.38%) | 6,916,620 |
29 Jul 2010 | CNY | 5.95 | 6.0283 | 5.9083 | 5.9417 | 5.9417 | -0.023 (-0.39%) | 6,336,000 |
28 Jul 2010 | CNY | 5.89 | 5.9667 | 5.8383 | 5.965 | 5.965 | +0.058 (+0.99%) | 4,995,600 |
27 Jul 2010 | CNY | 5.83 | 5.915 | 5.8267 | 5.9067 | 5.9067 | +0.035 (+0.60%) | 5,172,000 |
26 Jul 2010 | CNY | 5.8517 | 5.9067 | 5.8333 | 5.8717 | 5.8717 | +0.015 (+0.26%) | 4,503,600 |
23 Jul 2010 | CNY | 5.9867 | 5.9867 | 5.8 | 5.8567 | 5.8567 | -0.085 (-1.43%) | 5,905,200 |
22 Jul 2010 | CNY | 5.8833 | 5.9917 | 5.85 | 5.9417 | 5.9417 | +0.08 (+1.36%) | 5,887,200 |
21 Jul 2010 | CNY | 5.8633 | 5.9117 | 5.8 | 5.8617 | 5.8617 | +0.01 (+0.17%) | 6,606,000 |
20 Jul 2010 | CNY | 5.7667 | 5.8667 | 5.71 | 5.8517 | 5.8517 | +0.11 (+1.92%) | 9,884,400 |
19 Jul 2010 | CNY | 5.675 | 5.745 | 5.5917 | 5.7417 | 5.7417 | +0.042 (+0.73%) | 7,340,400 |
16 Jul 2010 | CNY | 5.4333 | 5.7333 | 5.4167 | 5.7 | 5.7 | +0.22 (+4.01%) | 10,305,600 |
15 Jul 2010 | CNY | 5.4183 | 5.5433 | 5.4 | 5.48 | 5.48 | +0.033 (+0.61%) | 7,663,200 |
14 Jul 2010 | CNY | 5.3667 | 5.5467 | 5.3667 | 5.4467 | 5.4467 | +0.06 (+1.11%) | 4,316,400 |
13 Jul 2010 | CNY | 5.4683 | 5.4683 | 5.3583 | 5.3867 | 5.3867 | -0.18 (-3.23%) | 5,503,800 |
12 Jul 2010 | CNY | 5.575 | 5.7 | 5.5583 | 5.5667 | 5.5667 | -0.008 (-0.15%) | 6,893,400 |