Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | CNY | 4.9942 | 5.0433 | 4.7347 | 4.7785 | 4.7785 | -0.245 (-4.89%) | 18,385,545 |
14 Jul 2010 | CNY | 5.0415 | 5.117 | 4.9276 | 5.024 | 5.024 | -0.079 (-1.55%) | 26,361,525 |
13 Jul 2010 | CNY | 4.8048 | 5.2958 | 4.6558 | 5.1029 | 5.1029 | +0.254 (+5.24%) | 42,740,051 |
12 Jul 2010 | CNY | 4.8223 | 4.9469 | 4.7873 | 4.8487 | 4.8487 | +0.011 (+0.22%) | 17,917,885 |
9 Jul 2010 | CNY | 4.7049 | 4.9083 | 4.633 | 4.8381 | 4.8381 | +0.093 (+1.96%) | 23,087,794 |
8 Jul 2010 | CNY | 4.8031 | 4.9539 | 4.675 | 4.7452 | 4.7452 | -0.06 (-1.24%) | 25,881,336 |
7 Jul 2010 | CNY | 4.5558 | 4.8627 | 4.5242 | 4.8048 | 4.8048 | +0.284 (+6.28%) | 30,214,756 |
6 Jul 2010 | CNY | 4.2437 | 4.5541 | 4.2261 | 4.5207 | 4.5207 | +0.24 (+5.61%) | 23,355,332 |
5 Jul 2010 | CNY | 4.4594 | 4.4594 | 4.2261 | 4.2805 | 4.2805 | -0.191 (-4.27%) | 12,769,635 |
2 Jul 2010 | CNY | 4.5067 | 4.5716 | 4.2121 | 4.4716 | 4.4716 | -0.07 (-1.55%) | 17,831,217 |
1 Jul 2010 | CNY | 4.6487 | 4.7136 | 4.4804 | 4.5418 | 4.5418 | -0.174 (-3.68%) | 16,266,407 |
30 Jun 2010 | CNY | 4.4997 | 4.7487 | 4.3629 | 4.7154 | 4.7154 | +0.114 (+2.48%) | 20,973,092 |
29 Jun 2010 | CNY | 4.8837 | 4.9802 | 4.533 | 4.6014 | 4.6014 | -0.337 (-6.82%) | 21,919,977 |
28 Jun 2010 | CNY | 5.0503 | 5.0784 | 4.875 | 4.9381 | 4.9381 | -0.16 (-3.13%) | 14,786,280 |
25 Jun 2010 | CNY | 5.1661 | 5.2432 | 4.9977 | 5.0977 | 5.0977 | -0.158 (-3.00%) | 19,257,345 |
24 Jun 2010 | CNY | 5.1134 | 5.4361 | 5.1117 | 5.2555 | 5.2555 | +0.214 (+4.24%) | 34,638,973 |
23 Jun 2010 | CNY | 4.9451 | 5.0801 | 4.8592 | 5.0415 | 5.0415 | +0.061 (+1.23%) | 18,246,989 |
22 Jun 2010 | CNY | 4.9977 | 5.138 | 4.9626 | 4.9802 | 4.9802 | -0.109 (-2.14%) | 22,459,485 |
21 Jun 2010 | CNY | 4.7662 | 5.2204 | 4.7171 | 5.0889 | 5.0889 | +0.198 (+4.05%) | 29,341,400 |
18 Jun 2010 | CNY | 5.2607 | 5.3397 | 4.8223 | 4.8907 | 4.8907 | -0.467 (-8.71%) | 33,742,584 |
17 Jun 2010 | CNY | 5.8044 | 5.8745 | 5.3502 | 5.3572 | 5.3572 | -0.377 (-6.57%) | 30,871,681 |
15 Jun 2010 | CNY | 5.7342 | 5.7342 | 5.7342 | 5.7342 | 5.7342 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 5.7167 | 5.9604 | 5.6132 | 5.7342 | 5.7342 | -0.065 (-1.12%) | 52,756,901 |
10 Jun 2010 | CNY | 5.1871 | 5.8061 | 5.1731 | 5.7991 | 5.7991 | +0.521 (+9.87%) | 67,127,889 |
9 Jun 2010 | CNY | 5.2748 | 5.522 | 5.1555 | 5.2783 | 5.2783 | +0.004 (+0.07%) | 38,957,470 |
8 Jun 2010 | CNY | 5.2958 | 5.3905 | 5.1871 | 5.2748 | 5.2748 | -0.117 (-2.18%) | 29,415,614 |
7 Jun 2010 | CNY | 4.9907 | 5.4729 | 4.9802 | 5.3923 | 5.3923 | +0.26 (+5.06%) | 45,878,430 |
4 Jun 2010 | CNY | 5.0503 | 5.1818 | 4.9293 | 5.1327 | 5.1327 | -0.058 (-1.12%) | 30,620,246 |
3 Jun 2010 | CNY | 5.3432 | 5.4308 | 5.1187 | 5.1906 | 5.1906 | -0.202 (-3.74%) | 35,693,291 |
2 Jun 2010 | CNY | 5.1906 | 5.5238 | 5.1555 | 5.3923 | 5.3923 | +0.209 (+4.03%) | 52,723,529 |