Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2010 | CNY | 6.1778 | 6.2207 | 5.8963 | 5.9704 | 5.9704 | -0.187 (-3.03%) | 4,454,068 |
3 Sep 2010 | CNY | 6.0133 | 6.2785 | 6.0133 | 6.157 | 6.157 | +0.157 (+2.62%) | 6,744,822 |
2 Sep 2010 | CNY | 5.8163 | 6.0074 | 5.7926 | 6 | 6 | +0.206 (+3.55%) | 5,217,081 |
1 Sep 2010 | CNY | 5.9259 | 5.9985 | 5.7511 | 5.7941 | 5.7941 | -0.124 (-2.10%) | 5,314,700 |
31 Aug 2010 | CNY | 5.7778 | 5.9748 | 5.7482 | 5.9185 | 5.9185 | +0.118 (+2.04%) | 4,341,667 |
30 Aug 2010 | CNY | 5.6444 | 5.8133 | 5.6444 | 5.8 | 5.8 | +0.176 (+3.13%) | 3,259,480 |
27 Aug 2010 | CNY | 5.6089 | 5.6296 | 5.4963 | 5.6237 | 5.6237 | +0.025 (+0.45%) | 2,370,330 |
26 Aug 2010 | CNY | 5.5437 | 5.6282 | 5.5437 | 5.5985 | 5.5985 | +0.055 (+0.99%) | 1,916,655 |
25 Aug 2010 | CNY | 5.763 | 5.763 | 5.5259 | 5.5437 | 5.5437 | -0.231 (-4.00%) | 3,062,711 |
24 Aug 2010 | CNY | 5.7644 | 5.8311 | 5.6326 | 5.7748 | 5.7748 | +0.01 (+0.18%) | 2,467,489 |
23 Aug 2010 | CNY | 5.7037 | 5.8163 | 5.7037 | 5.7644 | 5.7644 | +0.03 (+0.52%) | 3,368,641 |
20 Aug 2010 | CNY | 6 | 6.04 | 5.7304 | 5.7348 | 5.7348 | -0.261 (-4.35%) | 6,265,343 |
19 Aug 2010 | CNY | 5.7926 | 6.0222 | 5.7926 | 5.9956 | 5.9956 | +0.082 (+1.38%) | 5,574,204 |
18 Aug 2010 | CNY | 6 | 6 | 5.8741 | 5.9141 | 5.9141 | -0.019 (-0.32%) | 2,297,025 |
17 Aug 2010 | CNY | 5.957 | 5.9763 | 5.877 | 5.9333 | 5.9333 | -0.025 (-0.42%) | 3,425,355 |
16 Aug 2010 | CNY | 5.8696 | 5.9985 | 5.8682 | 5.9585 | 5.9585 | +0.092 (+1.56%) | 4,765,270 |
13 Aug 2010 | CNY | 5.6519 | 5.8741 | 5.6519 | 5.8667 | 5.8667 | +0.176 (+3.10%) | 3,337,848 |
12 Aug 2010 | CNY | 5.6474 | 5.8044 | 5.6296 | 5.6904 | 5.6904 | -0.037 (-0.65%) | 4,143,352 |
11 Aug 2010 | CNY | 5.6222 | 5.7452 | 5.6222 | 5.7274 | 5.7274 | +0.087 (+1.55%) | 2,736,956 |
10 Aug 2010 | CNY | 5.9407 | 6.0133 | 5.6296 | 5.64 | 5.64 | -0.345 (-5.77%) | 5,416,699 |
9 Aug 2010 | CNY | 5.7482 | 6 | 5.7333 | 5.9852 | 5.9852 | +0.255 (+4.45%) | 6,080,494 |
6 Aug 2010 | CNY | 5.56 | 5.7319 | 5.56 | 5.7304 | 5.7304 | +0.124 (+2.22%) | 3,729,692 |
5 Aug 2010 | CNY | 5.5733 | 5.6548 | 5.5482 | 5.6059 | 5.6059 | +0.033 (+0.58%) | 4,029,756 |
4 Aug 2010 | CNY | 5.5778 | 5.6252 | 5.4622 | 5.5733 | 5.5733 | -0.028 (-0.50%) | 3,713,863 |
3 Aug 2010 | CNY | 5.8667 | 5.8667 | 5.6015 | 5.6015 | 5.6015 | -0.162 (-2.80%) | 3,802,713 |
2 Aug 2010 | CNY | 5.6741 | 5.7674 | 5.6326 | 5.763 | 5.763 | +0.089 (+1.57%) | 4,043,979 |
30 Jul 2010 | CNY | 5.6815 | 5.6963 | 5.5778 | 5.6741 | 5.6741 | -0.015 (-0.26%) | 3,701,558 |
29 Jul 2010 | CNY | 5.5556 | 5.7007 | 5.5482 | 5.6889 | 5.6889 | +0.12 (+2.15%) | 5,702,595 |
28 Jul 2010 | CNY | 5.437 | 5.5689 | 5.437 | 5.5689 | 5.5689 | +0.09 (+1.65%) | 4,754,065 |
27 Jul 2010 | CNY | 5.5185 | 5.5674 | 5.4667 | 5.4785 | 5.4785 | -0.047 (-0.86%) | 3,355,188 |