Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2010 | CNY | 5.4844 | 5.6026 | 5.3269 | 5.5056 | 5.5056 | +0.018 (+0.33%) | 5,518,227 |
20 Aug 2010 | CNY | 5.5693 | 5.5996 | 5.4602 | 5.4875 | 5.4875 | -0.112 (-2.00%) | 5,258,745 |
19 Aug 2010 | CNY | 5.7117 | 5.7662 | 5.5814 | 5.5996 | 5.5996 | -0.133 (-2.33%) | 6,344,562 |
18 Aug 2010 | CNY | 5.8177 | 5.8177 | 5.6996 | 5.7329 | 5.7329 | -0.076 (-1.30%) | 7,917,397 |
17 Aug 2010 | CNY | 5.6662 | 5.8692 | 5.6662 | 5.8086 | 5.8086 | +0.136 (+2.40%) | 13,739,552 |
16 Aug 2010 | CNY | 5.4541 | 5.6844 | 5.4238 | 5.6723 | 5.6723 | +0.212 (+3.88%) | 11,032,924 |
13 Aug 2010 | CNY | 5.4208 | 5.5087 | 5.2572 | 5.4602 | 5.4602 | +0.036 (+0.67%) | 5,055,149 |
12 Aug 2010 | CNY | 5.5026 | 5.6056 | 5.3844 | 5.4238 | 5.4238 | -0.188 (-3.35%) | 10,571,010 |
11 Aug 2010 | CNY | 5.2966 | 5.6602 | 5.2966 | 5.6117 | 5.6117 | +0.315 (+5.95%) | 13,927,996 |
10 Aug 2010 | CNY | 5.4299 | 5.4905 | 5.2966 | 5.2966 | 5.2966 | -0.164 (-3.00%) | 8,513,014 |
9 Aug 2010 | CNY | 5.3996 | 5.5147 | 5.3481 | 5.4602 | 5.4602 | +0.061 (+1.12%) | 10,713,050 |
6 Aug 2010 | CNY | 5.242 | 5.4269 | 5.242 | 5.3996 | 5.3996 | +0.158 (+3.01%) | 8,711,462 |
5 Aug 2010 | CNY | 5.1663 | 5.3117 | 5.1299 | 5.242 | 5.242 | +0.073 (+1.41%) | 5,244,445 |
4 Aug 2010 | CNY | 5.1208 | 5.1905 | 5.0087 | 5.1693 | 5.1693 | -0.006 (-0.12%) | 5,063,320 |
3 Aug 2010 | CNY | 5.3481 | 5.3572 | 5.1663 | 5.1754 | 5.1754 | -0.173 (-3.23%) | 7,297,599 |
2 Aug 2010 | CNY | 5.1845 | 5.3481 | 5.1845 | 5.3481 | 5.3481 | +0.139 (+2.68%) | 7,378,284 |
30 Jul 2010 | CNY | 5.2148 | 5.2784 | 5.1208 | 5.2087 | 5.2087 | -0.042 (-0.81%) | 4,342,241 |
29 Jul 2010 | CNY | 5.2723 | 5.3572 | 5.1814 | 5.2511 | 5.2511 | -0.042 (-0.80%) | 6,024,780 |
28 Jul 2010 | CNY | 5.2057 | 5.3269 | 5.1814 | 5.2935 | 5.2935 | +0.039 (+0.75%) | 7,026,074 |
27 Jul 2010 | CNY | 5.2572 | 5.3087 | 5.2057 | 5.2541 | 5.2541 | -0.164 (-3.02%) | 9,318,339 |
26 Jul 2010 | CNY | 5.0663 | 5.5359 | 4.9481 | 5.4178 | 5.4178 | +0.385 (+7.65%) | 17,051,331 |
23 Jul 2010 | CNY | 4.9542 | 5.136 | 4.939 | 5.0329 | 5.0329 | +0.085 (+1.71%) | 7,627,222 |
22 Jul 2010 | CNY | 4.8633 | 4.9572 | 4.8451 | 4.9481 | 4.9481 | +0.076 (+1.55%) | 4,050,907 |
21 Jul 2010 | CNY | 4.9148 | 4.9905 | 4.8511 | 4.8724 | 4.8724 | -0.036 (-0.74%) | 4,506,240 |
20 Jul 2010 | CNY | 4.7572 | 4.9178 | 4.7572 | 4.9087 | 4.9087 | +0.158 (+3.31%) | 3,785,831 |
19 Jul 2010 | CNY | 4.636 | 4.7754 | 4.5966 | 4.7512 | 4.7512 | +0.085 (+1.82%) | 2,492,015 |
16 Jul 2010 | CNY | 4.6815 | 4.733 | 4.5966 | 4.6663 | 4.6663 | -0.021 (-0.45%) | 2,781,405 |
15 Jul 2010 | CNY | 4.936 | 4.9996 | 4.6875 | 4.6875 | 4.6875 | -0.233 (-4.74%) | 3,967,503 |
14 Jul 2010 | CNY | 5.0148 | 5.0905 | 4.9087 | 4.9208 | 4.9208 | -0.103 (-2.05%) | 4,636,881 |
13 Jul 2010 | CNY | 4.939 | 5.0905 | 4.8542 | 5.0239 | 5.0239 | +0.115 (+2.35%) | 8,262,505 |