Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2010 | CNY | 8.8867 | 9.0367 | 8.8167 | 8.85 | 8.85 | +0.007 (+0.08%) | 4,163,400 |
9 Jul 2010 | CNY | 8.6333 | 8.9633 | 8.54 | 8.8433 | 8.8433 | +0.147 (+1.69%) | 3,885,900 |
8 Jul 2010 | CNY | 8.6567 | 8.7967 | 8.4967 | 8.6967 | 8.6967 | +0.093 (+1.09%) | 4,854,300 |
7 Jul 2010 | CNY | 8.3033 | 8.62 | 8.2733 | 8.6033 | 8.6033 | +0.3 (+3.61%) | 5,386,800 |
6 Jul 2010 | CNY | 8.09 | 8.33 | 8.0033 | 8.3033 | 8.3033 | +0.213 (+2.64%) | 2,880,300 |
5 Jul 2010 | CNY | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 0 |
2 Jul 2010 | CNY | 8.2633 | 8.2633 | 7.8367 | 8.09 | 8.09 | -0.087 (-1.06%) | 2,682,000 |
1 Jul 2010 | CNY | 8.2267 | 8.3633 | 8.1667 | 8.1767 | 8.1767 | -0.08 (-0.97%) | 1,827,300 |
30 Jun 2010 | CNY | 8.4 | 8.4 | 8.0767 | 8.2567 | 8.2567 | -0.183 (-2.17%) | 2,637,000 |
29 Jun 2010 | CNY | 9.2233 | 9.2233 | 8.42 | 8.44 | 8.44 | -0.74 (-8.06%) | 4,831,800 |
28 Jun 2010 | CNY | 9.1433 | 9.3233 | 9.06 | 9.18 | 9.18 | +0.033 (+0.36%) | 2,031,900 |
25 Jun 2010 | CNY | 9.2333 | 9.2667 | 9.0367 | 9.1467 | 9.1467 | -0.113 (-1.22%) | 2,269,200 |
24 Jun 2010 | CNY | 9.2 | 9.3533 | 9.1867 | 9.26 | 9.26 | +0.01 (+0.11%) | 2,352,900 |
23 Jun 2010 | CNY | 9.3333 | 9.3633 | 9.0433 | 9.25 | 9.25 | -0.143 (-1.53%) | 3,353,100 |
22 Jun 2010 | CNY | 9.3733 | 9.5333 | 9.3333 | 9.3933 | 9.3933 | -0.01 (-0.11%) | 3,089,400 |
21 Jun 2010 | CNY | 9.0167 | 9.41 | 8.9333 | 9.4033 | 9.4033 | +0.4 (+4.44%) | 3,040,500 |
18 Jun 2010 | CNY | 9.4333 | 9.48 | 8.9367 | 9.0033 | 9.0033 | -0.477 (-5.03%) | 4,003,800 |
17 Jun 2010 | CNY | 9.86 | 9.9267 | 9.48 | 9.48 | 9.48 | -0.32 (-3.27%) | 5,700,900 |
15 Jun 2010 | CNY | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 9.62 | 9.8433 | 9.56 | 9.8 | 9.8 | +0.247 (+2.58%) | 7,567,500 |
10 Jun 2010 | CNY | 9.4633 | 9.6267 | 9.4533 | 9.5533 | 9.5533 | +0.093 (+0.99%) | 5,142,900 |
9 Jun 2010 | CNY | 9.4267 | 9.48 | 9.3467 | 9.46 | 9.46 | +0.083 (+0.89%) | 5,868,900 |
8 Jun 2010 | CNY | 9.22 | 9.46 | 9.2167 | 9.3767 | 9.3767 | +0.08 (+0.86%) | 6,141,000 |
7 Jun 2010 | CNY | 8.9167 | 9.3267 | 8.88 | 9.2967 | 9.2967 | +0.18 (+1.97%) | 6,465,000 |
4 Jun 2010 | CNY | 9.0233 | 9.1467 | 8.9 | 9.1167 | 9.1167 | +0.087 (+0.96%) | 4,312,500 |
3 Jun 2010 | CNY | 9.2333 | 9.3033 | 9.0167 | 9.03 | 9.03 | -0.19 (-2.06%) | 6,226,800 |
2 Jun 2010 | CNY | 9.1667 | 9.2867 | 8.8733 | 9.22 | 9.22 | -0.047 (-0.50%) | 6,657,600 |
1 Jun 2010 | CNY | 9.89 | 9.98 | 9.0033 | 9.2667 | 9.2667 | -0.733 (-7.33%) | 11,703,000 |
31 May 2010 | CNY | 10.2333 | 10.3133 | 9.9033 | 10 | 10 | -0.317 (-3.07%) | 11,100,300 |
28 May 2010 | CNY | 10.34 | 10.4333 | 10.1467 | 10.3167 | 10.3167 | +0.033 (+0.32%) | 14,596,200 |