Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2010 | CNY | 2.5192 | 2.5914 | 2.4837 | 2.5615 | 2.5615 | +0.042 (+1.68%) | 7,873,840 |
5 Jul 2010 | CNY | 2.4433 | 2.5462 | 2.4385 | 2.5192 | 2.5192 | +0.011 (+0.46%) | 7,611,760 |
2 Jul 2010 | CNY | 2.576 | 2.5933 | 2.3846 | 2.5077 | 2.5077 | -0.079 (-3.05%) | 12,606,880 |
1 Jul 2010 | CNY | 2.6731 | 2.6798 | 2.5673 | 2.5865 | 2.5865 | -0.087 (-3.24%) | 6,201,520 |
30 Jun 2010 | CNY | 2.6452 | 2.6798 | 2.5769 | 2.6731 | 2.6731 | -0.011 (-0.43%) | 9,533,680 |
29 Jun 2010 | CNY | 2.8558 | 2.8654 | 2.6808 | 2.6846 | 2.6846 | -0.162 (-5.68%) | 10,712,000 |
28 Jun 2010 | CNY | 2.8846 | 2.8971 | 2.8077 | 2.8462 | 2.8462 | -0.052 (-1.79%) | 7,519,200 |
25 Jun 2010 | CNY | 3.0192 | 3.0192 | 2.8365 | 2.8981 | 2.8981 | -0.131 (-4.32%) | 14,008,800 |
24 Jun 2010 | CNY | 3.025 | 3.0558 | 2.9712 | 3.0289 | 3.0289 | +0.005 (+0.16%) | 11,668,800 |
23 Jun 2010 | CNY | 2.9087 | 3.0289 | 2.8846 | 3.024 | 3.024 | +0.102 (+3.49%) | 15,361,840 |
22 Jun 2010 | CNY | 2.9221 | 2.9962 | 2.9221 | 2.9221 | 2.9221 | -0.025 (-0.85%) | 13,449,280 |
21 Jun 2010 | CNY | 2.8298 | 2.9567 | 2.7673 | 2.9471 | 2.9471 | +0.093 (+3.27%) | 16,206,320 |
18 Jun 2010 | CNY | 3 | 3.0337 | 2.8125 | 2.8539 | 2.8539 | -0.13 (-4.35%) | 20,207,200 |
17 Jun 2010 | CNY | 3.125 | 3.2212 | 2.976 | 2.9837 | 2.9837 | -0.109 (-3.51%) | 28,551,120 |
15 Jun 2010 | CNY | 3.0923 | 3.0923 | 3.0923 | 3.0923 | 3.0923 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 2.9769 | 3.1519 | 2.976 | 3.0923 | 3.0923 | +0.112 (+3.74%) | 27,505,920 |
10 Jun 2010 | CNY | 2.9154 | 2.999 | 2.9039 | 2.9808 | 2.9808 | +0.067 (+2.31%) | 19,316,960 |
9 Jun 2010 | CNY | 2.9 | 2.9712 | 2.8894 | 2.9135 | 2.9135 | +0.021 (+0.73%) | 21,358,480 |
8 Jun 2010 | CNY | 2.9135 | 2.9212 | 2.8462 | 2.8923 | 2.8923 | -0.03 (-1.02%) | 16,982,160 |
7 Jun 2010 | CNY | 2.7683 | 2.9414 | 2.7414 | 2.9221 | 2.9221 | +0.09 (+3.19%) | 27,086,800 |
4 Jun 2010 | CNY | 2.7404 | 2.8346 | 2.7125 | 2.8317 | 2.8317 | +0.06 (+2.18%) | 14,557,920 |
3 Jun 2010 | CNY | 2.8365 | 2.8779 | 2.7606 | 2.7712 | 2.7712 | -0.06 (-2.14%) | 20,284,160 |
2 Jun 2010 | CNY | 2.7885 | 2.8423 | 2.7096 | 2.8317 | 2.8317 | +0.006 (+0.20%) | 18,475,600 |
1 Jun 2010 | CNY | 2.9615 | 2.9971 | 2.7404 | 2.826 | 2.826 | -0.212 (-6.99%) | 35,126,000 |
31 May 2010 | CNY | 3.076 | 3.2875 | 3.0308 | 3.0385 | 3.0385 | +0.027 (+0.90%) | 51,034,880 |
28 May 2010 | CNY | 2.9 | 3.0558 | 2.875 | 3.0115 | 3.0115 | +0.104 (+3.57%) | 43,023,760 |
27 May 2010 | CNY | 2.9423 | 2.9423 | 2.724 | 2.9077 | 2.9077 | -0.065 (-2.20%) | 47,945,040 |
26 May 2010 | CNY | 2.9327 | 3.125 | 2.8904 | 2.9731 | 2.9731 | 0.0 (0.0%) | 95,058,080 |