Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2010 | CNY | 5.3167 | 5.4023 | 5.2636 | 5.3932 | 5.3932 | +0.076 (+1.44%) | 5,908,636 |
27 Aug 2010 | CNY | 5.1818 | 5.3326 | 5.0833 | 5.3167 | 5.3167 | +0.12 (+2.30%) | 5,011,828 |
26 Aug 2010 | CNY | 5.1667 | 5.2182 | 5.1667 | 5.197 | 5.197 | +0.033 (+0.63%) | 4,280,205 |
25 Aug 2010 | CNY | 5.2477 | 5.253 | 5.1523 | 5.1644 | 5.1644 | -0.083 (-1.59%) | 5,080,086 |
24 Aug 2010 | CNY | 5.128 | 5.2485 | 5.1053 | 5.2477 | 5.2477 | +0.1 (+1.94%) | 4,719,910 |
23 Aug 2010 | CNY | 5.1515 | 5.2273 | 5.0992 | 5.1477 | 5.1477 | -0.034 (-0.66%) | 4,270,041 |
20 Aug 2010 | CNY | 5.2356 | 5.2992 | 5.1424 | 5.1818 | 5.1818 | -0.084 (-1.60%) | 4,330,286 |
19 Aug 2010 | CNY | 5.3364 | 5.3705 | 5.2273 | 5.2659 | 5.2659 | -0.105 (-1.95%) | 7,132,910 |
18 Aug 2010 | CNY | 5.3189 | 5.4326 | 5.3189 | 5.3705 | 5.3705 | -0.003 (-0.06%) | 6,184,846 |
17 Aug 2010 | CNY | 5.3705 | 5.4068 | 5.2955 | 5.3735 | 5.3735 | +0.002 (+0.04%) | 6,958,842 |
16 Aug 2010 | CNY | 5.1197 | 5.4129 | 5.1197 | 5.3712 | 5.3712 | +0.252 (+4.91%) | 13,189,426 |
13 Aug 2010 | CNY | 5.0576 | 5.1341 | 5.0038 | 5.1197 | 5.1197 | +0.03 (+0.60%) | 2,909,979 |
12 Aug 2010 | CNY | 5.1136 | 5.1856 | 5.0758 | 5.0894 | 5.0894 | -0.108 (-2.07%) | 2,927,694 |
11 Aug 2010 | CNY | 5.0068 | 5.1977 | 5.0068 | 5.197 | 5.197 | +0.144 (+2.85%) | 5,759,067 |
10 Aug 2010 | CNY | 5.2939 | 5.2939 | 5.0523 | 5.053 | 5.053 | -0.214 (-4.06%) | 8,688,094 |
9 Aug 2010 | CNY | 5.2121 | 5.2788 | 5.197 | 5.2667 | 5.2667 | +0.054 (+1.03%) | 8,515,386 |
6 Aug 2010 | CNY | 5.1061 | 5.2258 | 5.1046 | 5.2129 | 5.2129 | +0.101 (+1.97%) | 8,029,111 |
5 Aug 2010 | CNY | 5.1485 | 5.2409 | 5.0773 | 5.1121 | 5.1121 | +0.019 (+0.37%) | 6,132,073 |
4 Aug 2010 | CNY | 5.1833 | 5.1879 | 5 | 5.0932 | 5.0932 | -0.029 (-0.58%) | 4,754,851 |
3 Aug 2010 | CNY | 5.1083 | 5.3409 | 5.0591 | 5.1227 | 5.1227 | +0.013 (+0.25%) | 7,850,739 |
2 Aug 2010 | CNY | 5.0758 | 5.1106 | 5.0076 | 5.1099 | 5.1099 | +0.051 (+1.00%) | 7,110,840 |
30 Jul 2010 | CNY | 4.9614 | 5.125 | 4.9614 | 5.0591 | 5.0591 | -0.065 (-1.27%) | 12,005,400 |
29 Jul 2010 | CNY | 4.8402 | 5.1871 | 4.8242 | 5.1242 | 5.1242 | +0.3 (+6.22%) | 17,094,000 |
28 Jul 2010 | CNY | 4.7864 | 4.8333 | 4.7432 | 4.8242 | 4.8242 | +0.049 (+1.03%) | 7,504,200 |
27 Jul 2010 | CNY | 4.8492 | 4.9015 | 4.775 | 4.775 | 4.775 | -0.127 (-2.58%) | 10,445,160 |
26 Jul 2010 | CNY | 4.8341 | 4.9076 | 4.8106 | 4.9015 | 4.9015 | +0.07 (+1.46%) | 4,160,640 |
23 Jul 2010 | CNY | 4.8492 | 4.8492 | 4.778 | 4.8311 | 4.8311 | +0.004 (+0.08%) | 3,391,080 |
22 Jul 2010 | CNY | 4.7735 | 4.8455 | 4.7508 | 4.8273 | 4.8273 | +0.038 (+0.79%) | 3,215,520 |
21 Jul 2010 | CNY | 4.7856 | 4.9015 | 4.7576 | 4.7894 | 4.7894 | +0.004 (+0.08%) | 4,770,480 |
20 Jul 2010 | CNY | 4.6871 | 4.8076 | 4.6599 | 4.7856 | 4.7856 | +0.094 (+2.00%) | 4,264,920 |