Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2010 | CNY | 4.5738 | 4.7375 | 4.5 | 4.6013 | 4.6013 | -0.018 (-0.38%) | 8,091,432 |
19 Oct 2010 | CNY | 4.4 | 4.6875 | 4.3625 | 4.6188 | 4.6188 | +0.266 (+6.12%) | 8,870,720 |
18 Oct 2010 | CNY | 4.4013 | 4.4125 | 4.29 | 4.3525 | 4.3525 | -0.062 (-1.42%) | 3,642,408 |
15 Oct 2010 | CNY | 4.455 | 4.5663 | 4.3838 | 4.415 | 4.415 | -0.048 (-1.06%) | 4,818,392 |
14 Oct 2010 | CNY | 4.5663 | 4.625 | 4.45 | 4.4625 | 4.4625 | -0.054 (-1.19%) | 4,675,368 |
13 Oct 2010 | CNY | 4.5513 | 4.57 | 4.4375 | 4.5163 | 4.5163 | -0.035 (-0.77%) | 4,682,472 |
12 Oct 2010 | CNY | 4.52 | 4.6475 | 4.52 | 4.5513 | 4.5513 | -0.011 (-0.25%) | 5,707,936 |
11 Oct 2010 | CNY | 4.6063 | 4.6425 | 4.525 | 4.5625 | 4.5625 | -0.058 (-1.24%) | 7,061,648 |
8 Oct 2010 | CNY | 4.6188 | 4.6688 | 4.5888 | 4.62 | 4.62 | -0.006 (-0.14%) | 5,582,232 |
30 Sep 2010 | CNY | 4.2688 | 4.7075 | 4.2675 | 4.6263 | 4.6263 | +0.331 (+7.71%) | 14,357,304 |
29 Sep 2010 | CNY | 4.3988 | 4.46 | 4.2913 | 4.295 | 4.295 | -0.095 (-2.16%) | 7,712,728 |
28 Sep 2010 | CNY | 4.2275 | 4.4 | 4.2275 | 4.39 | 4.39 | +0.138 (+3.23%) | 5,237,544 |
27 Sep 2010 | CNY | 4.1738 | 4.2663 | 4.14 | 4.2525 | 4.2525 | +0.121 (+2.93%) | 2,943,216 |
21 Sep 2010 | CNY | 4.1875 | 4.1938 | 4.1188 | 4.1313 | 4.1313 | -0.044 (-1.05%) | 3,176,440 |
20 Sep 2010 | CNY | 4.2688 | 4.2975 | 4.175 | 4.175 | 4.175 | -0.061 (-1.45%) | 3,836,560 |
17 Sep 2010 | CNY | 4.3375 | 4.3375 | 4.225 | 4.2363 | 4.2363 | -0.05 (-1.17%) | 2,276,960 |
16 Sep 2010 | CNY | 4.4113 | 4.4363 | 4.25 | 4.2863 | 4.2863 | -0.114 (-2.58%) | 4,651,224 |
15 Sep 2010 | CNY | 4.6475 | 4.6475 | 4.375 | 4.4 | 4.4 | -0.244 (-5.25%) | 7,336,752 |
14 Sep 2010 | CNY | 4.675 | 4.7325 | 4.625 | 4.6438 | 4.6438 | -0.035 (-0.75%) | 4,487,808 |
13 Sep 2010 | CNY | 4.6613 | 4.7063 | 4.6313 | 4.6788 | 4.6788 | +0.026 (+0.57%) | 4,053,992 |
10 Sep 2010 | CNY | 4.565 | 4.6588 | 4.5438 | 4.6525 | 4.6525 | +0.079 (+1.72%) | 4,233,552 |
9 Sep 2010 | CNY | 4.5763 | 4.6563 | 4.5513 | 4.5738 | 4.5738 | -0.004 (-0.08%) | 4,633,880 |
8 Sep 2010 | CNY | 4.5838 | 4.6338 | 4.5438 | 4.5775 | 4.5775 | -0.007 (-0.16%) | 3,758,912 |
7 Sep 2010 | CNY | 4.6638 | 4.685 | 4.5375 | 4.585 | 4.585 | -0.065 (-1.40%) | 8,686,592 |
6 Sep 2010 | CNY | 4.7388 | 4.8325 | 4.6275 | 4.65 | 4.65 | -0.037 (-0.80%) | 11,567,368 |
3 Sep 2010 | CNY | 4.75 | 4.8463 | 4.6263 | 4.6875 | 4.6875 | +0.091 (+1.98%) | 9,836,392 |
2 Sep 2010 | CNY | 4.525 | 4.6225 | 4.5013 | 4.5963 | 4.5963 | +0.071 (+1.58%) | 6,663,144 |
1 Sep 2010 | CNY | 4.6025 | 4.6975 | 4.5013 | 4.525 | 4.525 | -0.098 (-2.11%) | 4,520,264 |
31 Aug 2010 | CNY | 4.6013 | 4.6225 | 4.5 | 4.6225 | 4.6225 | +0.003 (+0.05%) | 6,303,560 |
30 Aug 2010 | CNY | 4.5675 | 4.6438 | 4.555 | 4.62 | 4.62 | +0.052 (+1.15%) | 5,313,232 |