Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2010 | CNY | 5.4183 | 5.6083 | 5.3667 | 5.575 | 5.575 | +0.158 (+2.92%) | 10,024,800 |
8 Jul 2010 | CNY | 5.465 | 5.465 | 5.3083 | 5.4167 | 5.4167 | +0.027 (+0.50%) | 6,339,600 |
7 Jul 2010 | CNY | 5.325 | 5.445 | 5.25 | 5.39 | 5.39 | +0.107 (+2.02%) | 6,799,200 |
6 Jul 2010 | CNY | 5.1517 | 5.3333 | 5.1217 | 5.2833 | 5.2833 | +0.102 (+1.96%) | 5,488,800 |
5 Jul 2010 | CNY | 5.1667 | 5.205 | 5.0633 | 5.1817 | 5.1817 | -0.158 (-2.96%) | 7,059,600 |
2 Jul 2010 | CNY | 5.7517 | 5.7517 | 5.19 | 5.34 | 5.34 | -0.427 (-7.40%) | 16,516,800 |
1 Jul 2010 | CNY | 5.7133 | 5.8133 | 5.6833 | 5.7667 | 5.7667 | +0.068 (+1.20%) | 2,880,000 |
30 Jun 2010 | CNY | 5.6167 | 5.7333 | 5.6167 | 5.6983 | 5.6983 | -0.068 (-1.19%) | 2,578,200 |
29 Jun 2010 | CNY | 6.1683 | 6.2083 | 5.7667 | 5.7667 | 5.7667 | -0.402 (-6.51%) | 3,676,200 |
28 Jun 2010 | CNY | 6.245 | 6.2817 | 6.1217 | 6.1683 | 6.1683 | -0.077 (-1.23%) | 2,295,600 |
25 Jun 2010 | CNY | 6.3183 | 6.35 | 6.1167 | 6.245 | 6.245 | -0.122 (-1.91%) | 2,746,800 |
24 Jun 2010 | CNY | 6.4417 | 6.48 | 6.3333 | 6.3667 | 6.3667 | -0.075 (-1.16%) | 2,596,800 |
23 Jun 2010 | CNY | 6.3833 | 6.4833 | 6.2617 | 6.4417 | 6.4417 | +0.057 (+0.89%) | 3,289,800 |
22 Jun 2010 | CNY | 6.2533 | 6.3967 | 6.2033 | 6.385 | 6.385 | +0.132 (+2.11%) | 3,009,600 |
21 Jun 2010 | CNY | 6.1017 | 6.2967 | 5.9217 | 6.2533 | 6.2533 | +0.142 (+2.32%) | 2,902,800 |
18 Jun 2010 | CNY | 6.3333 | 6.4833 | 6.04 | 6.1117 | 6.1117 | -0.26 (-4.08%) | 5,230,200 |
17 Jun 2010 | CNY | 6.805 | 6.8083 | 6.3667 | 6.3717 | 6.3717 | -0.358 (-5.32%) | 6,657,000 |
15 Jun 2010 | CNY | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 6.675 | 6.8667 | 6.6183 | 6.73 | 6.73 | +0.057 (+0.85%) | 8,043,000 |
10 Jun 2010 | CNY | 6.4 | 6.8 | 6.3867 | 6.6733 | 6.6733 | +0.28 (+4.38%) | 10,725,600 |
9 Jun 2010 | CNY | 6.3833 | 6.4983 | 6.3517 | 6.3933 | 6.3933 | +0.043 (+0.68%) | 8,450,400 |
8 Jun 2010 | CNY | 6.2033 | 6.4333 | 6.2033 | 6.35 | 6.35 | +0.203 (+3.31%) | 8,581,200 |
7 Jun 2010 | CNY | 5.9333 | 6.1533 | 5.8633 | 6.1467 | 6.1467 | +0.175 (+2.93%) | 4,753,200 |
4 Jun 2010 | CNY | 5.9717 | 5.9717 | 5.9717 | 5.9717 | 5.9717 | 0.0 (0.0%) | 0 |
3 Jun 2010 | CNY | 5.9617 | 6.0917 | 5.91 | 5.9717 | 5.9717 | +0.022 (+0.36%) | 4,495,800 |
2 Jun 2010 | CNY | 5.8333 | 5.95 | 5.7833 | 5.95 | 5.95 | +0.097 (+1.65%) | 2,574,000 |
1 Jun 2010 | CNY | 5.9667 | 5.9667 | 5.7 | 5.8533 | 5.8533 | -0.203 (-3.36%) | 3,787,200 |
31 May 2010 | CNY | 6.385 | 6.4 | 6.0467 | 6.0567 | 6.0567 | -0.382 (-5.93%) | 5,635,200 |
28 May 2010 | CNY | 6.48 | 6.55 | 6.4183 | 6.4383 | 6.4383 | -0.025 (-0.39%) | 6,410,400 |
27 May 2010 | CNY | 6.2667 | 6.4783 | 6.2133 | 6.4633 | 6.4633 | +0.182 (+2.89%) | 7,716,600 |