Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 Jul 2010 | CNY | 4.5894 | 4.6932 | 4.5455 | 4.6917 | 4.6917 | +0.076 (+1.64%) | 2,893,440 |
16 Jul 2010 | CNY | 4.5167 | 4.6364 | 4.5076 | 4.6159 | 4.6159 | +0.045 (+0.99%) | 3,028,080 |
15 Jul 2010 | CNY | 4.7735 | 4.7735 | 4.5455 | 4.5705 | 4.5705 | -0.244 (-5.07%) | 6,943,200 |
14 Jul 2010 | CNY | 4.7136 | 4.9091 | 4.7046 | 4.8144 | 4.8144 | -0.206 (-4.11%) | 11,895,840 |
13 Jul 2010 | CNY | 5.0758 | 5.125 | 4.9394 | 5.0205 | 5.0205 | -0.13 (-2.51%) | 4,377,120 |
12 Jul 2010 | CNY | 5.1894 | 5.2121 | 5.0879 | 5.15 | 5.15 | -0.039 (-0.76%) | 3,883,440 |
9 Jul 2010 | CNY | 5.1432 | 5.25 | 5.078 | 5.1894 | 5.1894 | +0.046 (+0.90%) | 5,433,120 |
8 Jul 2010 | CNY | 4.9242 | 5.2197 | 4.8992 | 5.1432 | 5.1432 | +0.233 (+4.74%) | 5,683,920 |
7 Jul 2010 | CNY | 4.9242 | 4.9508 | 4.8492 | 4.9106 | 4.9106 | -0.014 (-0.29%) | 2,745,600 |
6 Jul 2010 | CNY | 4.8258 | 4.9523 | 4.8242 | 4.925 | 4.925 | +0.078 (+1.61%) | 3,443,880 |
5 Jul 2010 | CNY | 4.697 | 4.8864 | 4.5833 | 4.847 | 4.847 | +0.101 (+2.12%) | 2,741,640 |
2 Jul 2010 | CNY | 4.7636 | 4.8477 | 4.5068 | 4.7462 | 4.7462 | -0.057 (-1.18%) | 4,348,080 |
1 Jul 2010 | CNY | 4.725 | 4.9068 | 4.725 | 4.803 | 4.803 | -0.001 (-0.02%) | 3,105,960 |
30 Jun 2010 | CNY | 4.6288 | 4.8296 | 4.6288 | 4.8038 | 4.8038 | +0.025 (+0.52%) | 2,888,160 |
29 Jun 2010 | CNY | 5.1833 | 5.1833 | 4.7765 | 4.7788 | 4.7788 | -0.346 (-6.76%) | 6,918,120 |
28 Jun 2010 | CNY | 5.2977 | 5.2977 | 5.1159 | 5.125 | 5.125 | -0.148 (-2.80%) | 7,415,760 |
25 Jun 2010 | CNY | 5.4023 | 5.4515 | 5.2008 | 5.2727 | 5.2727 | -0.203 (-3.71%) | 5,610,000 |
24 Jun 2010 | CNY | 5.4349 | 5.4909 | 5.4 | 5.4758 | 5.4758 | +0.021 (+0.39%) | 3,438,600 |
23 Jun 2010 | CNY | 5.3629 | 5.5 | 5.3038 | 5.4546 | 5.4546 | +0.086 (+1.60%) | 3,417,480 |
22 Jun 2010 | CNY | 5.3409 | 5.4295 | 5.2583 | 5.3689 | 5.3689 | +0.012 (+0.23%) | 3,998,280 |
21 Jun 2010 | CNY | 5.1227 | 5.3697 | 5.0803 | 5.3568 | 5.3568 | +0.205 (+3.99%) | 4,224,000 |
18 Jun 2010 | CNY | 5.4129 | 5.4136 | 5.1288 | 5.1515 | 5.1515 | -0.265 (-4.90%) | 5,396,160 |