Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2010 | CNY | 8.4591 | 8.628 | 8.1838 | 8.409 | 8.409 | -0.103 (-1.21%) | 2,340,386 |
17 Dec 2010 | CNY | 8.6968 | 8.6968 | 8.3827 | 8.5116 | 8.5116 | -0.135 (-1.56%) | 2,672,566 |
16 Dec 2010 | CNY | 8.6217 | 8.7018 | 8.5467 | 8.6468 | 8.6468 | +0.011 (+0.13%) | 1,801,732 |
15 Dec 2010 | CNY | 8.7406 | 8.7406 | 8.5992 | 8.6355 | 8.6355 | -0.034 (-0.39%) | 2,262,278 |
14 Dec 2010 | CNY | 8.6343 | 8.7569 | 8.5729 | 8.6693 | 8.6693 | +0.022 (+0.26%) | 1,333,410 |
13 Dec 2010 | CNY | 8.4203 | 8.7206 | 8.3652 | 8.6468 | 8.6468 | +0.265 (+3.17%) | 2,349,417 |
10 Dec 2010 | CNY | 8.1087 | 8.3815 | 8.0737 | 8.3815 | 8.3815 | +0.245 (+3.01%) | 1,694,319 |
9 Dec 2010 | CNY | 8.0837 | 8.2451 | 8.0086 | 8.1362 | 8.1362 | +0.04 (+0.49%) | 1,520,369 |
8 Dec 2010 | CNY | 8.1913 | 8.3702 | 8.0086 | 8.0962 | 8.0962 | -0.093 (-1.13%) | 3,144,228 |
7 Dec 2010 | CNY | 8.1174 | 8.2426 | 7.9848 | 8.1888 | 8.1888 | +0.153 (+1.90%) | 4,663,280 |
6 Dec 2010 | CNY | 8.3214 | 8.3802 | 8.0248 | 8.0361 | 8.0361 | -0.173 (-2.10%) | 2,162,433 |
3 Dec 2010 | CNY | 8.5216 | 8.5216 | 8.1337 | 8.2088 | 8.2088 | -0.302 (-3.54%) | 2,946,552 |
2 Dec 2010 | CNY | 8.7594 | 8.8107 | 8.4966 | 8.5104 | 8.5104 | -0.186 (-2.14%) | 2,948,358 |
1 Dec 2010 | CNY | 8.7631 | 8.8582 | 8.5091 | 8.6968 | 8.6968 | -0.133 (-1.50%) | 3,068,494 |
30 Nov 2010 | CNY | 9.1423 | 9.2299 | 8.6593 | 8.8295 | 8.8295 | -0.355 (-3.87%) | 3,500,439 |
29 Nov 2010 | CNY | 8.9596 | 9.5052 | 8.8733 | 9.1848 | 9.1848 | +0.269 (+3.02%) | 5,750,154 |
26 Nov 2010 | CNY | 8.9671 | 9.1586 | 8.8845 | 8.9158 | 8.9158 | -0.031 (-0.35%) | 3,646,042 |
25 Nov 2010 | CNY | 8.7844 | 9.1911 | 8.6493 | 8.9471 | 8.9471 | +0.13 (+1.48%) | 4,241,868 |
24 Nov 2010 | CNY | 8.7594 | 9.066 | 8.7444 | 8.8169 | 8.8169 | +0.001 (+0.01%) | 4,630,107 |
23 Nov 2010 | CNY | 8.9446 | 9.0097 | 8.5341 | 8.8157 | 8.8157 | -0.279 (-3.07%) | 6,488,259 |
22 Nov 2010 | CNY | 8.8845 | 9.5052 | 8.7656 | 9.0947 | 9.0947 | +0.2 (+2.25%) | 12,412,396 |
19 Nov 2010 | CNY | 9.0097 | 9.1561 | 8.7506 | 8.8945 | 8.8945 | -0.05 (-0.56%) | 4,088,672 |
18 Nov 2010 | CNY | 9.1348 | 9.1974 | 8.6405 | 8.9446 | 8.9446 | -0.188 (-2.06%) | 2,989,754 |
17 Nov 2010 | CNY | 9.3363 | 9.3851 | 8.8207 | 9.1323 | 9.1323 | -0.322 (-3.40%) | 3,362,930 |
16 Nov 2010 | CNY | 9.4476 | 9.4964 | 8.8845 | 9.4539 | 9.4539 | +0.065 (+0.69%) | 4,957,261 |
15 Nov 2010 | CNY | 8.822 | 9.5102 | 8.7606 | 9.3888 | 9.3888 | +0.507 (+5.71%) | 3,966,171 |
12 Nov 2010 | CNY | 8.8482 | 9.2724 | 8.2726 | 8.882 | 8.882 | +0.058 (+0.65%) | 5,201,527 |
11 Nov 2010 | CNY | 8.3715 | 8.9846 | 8.3715 | 8.8245 | 8.8245 | +0.491 (+5.89%) | 5,574,727 |
10 Nov 2010 | CNY | 7.8547 | 8.3815 | 7.8547 | 8.3339 | 8.3339 | +0.451 (+5.71%) | 3,241,500 |
9 Nov 2010 | CNY | 7.6332 | 7.921 | 7.5956 | 7.8834 | 7.8834 | +0.199 (+2.59%) | 2,727,156 |