Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2010 | CNY | 8.63 | 9.45 | 8.63 | 9.43 | 9.43 | +0.835 (+9.71%) | 26,344,024 |
26 Aug 2010 | CNY | 8.735 | 8.84 | 8.555 | 8.595 | 8.595 | -0.095 (-1.09%) | 7,555,694 |
25 Aug 2010 | CNY | 8.625 | 8.785 | 8.55 | 8.69 | 8.69 | +0.04 (+0.46%) | 16,074,190 |
24 Aug 2010 | CNY | 8.655 | 8.695 | 8.475 | 8.65 | 8.65 | -0.005 (-0.06%) | 13,349,140 |
23 Aug 2010 | CNY | 8.64 | 8.765 | 8.5 | 8.655 | 8.655 | +0.06 (+0.70%) | 8,296,922 |
20 Aug 2010 | CNY | 8.99 | 9.165 | 8.5 | 8.595 | 8.595 | -0.4 (-4.45%) | 15,448,062 |
19 Aug 2010 | CNY | 9.18 | 9.28 | 8.94 | 8.995 | 8.995 | -0.185 (-2.02%) | 6,946,048 |
18 Aug 2010 | CNY | 9.28 | 9.28 | 9.05 | 9.18 | 9.18 | -0.105 (-1.13%) | 10,182,962 |
17 Aug 2010 | CNY | 9.29 | 9.425 | 9.19 | 9.285 | 9.285 | -0.005 (-0.05%) | 7,174,792 |
16 Aug 2010 | CNY | 9.1 | 9.44 | 9.075 | 9.29 | 9.29 | +0.14 (+1.53%) | 8,326,946 |
13 Aug 2010 | CNY | 8.97 | 9.2 | 8.81 | 9.15 | 9.15 | +0.16 (+1.78%) | 7,518,532 |
12 Aug 2010 | CNY | 8.75 | 9.055 | 8.68 | 8.99 | 8.99 | +0.17 (+1.93%) | 7,348,826 |
11 Aug 2010 | CNY | 8.7 | 8.91 | 8.675 | 8.82 | 8.82 | +0.1 (+1.15%) | 6,133,140 |
10 Aug 2010 | CNY | 9.02 | 9.02 | 8.715 | 8.72 | 8.72 | -0.28 (-3.11%) | 7,963,180 |
9 Aug 2010 | CNY | 8.96 | 9.14 | 8.88 | 9 | 9 | +0.11 (+1.24%) | 9,511,050 |
6 Aug 2010 | CNY | 8.65 | 8.97 | 8.55 | 8.89 | 8.89 | +0.15 (+1.72%) | 9,878,640 |
5 Aug 2010 | CNY | 8.51 | 8.825 | 8.42 | 8.74 | 8.74 | +0.235 (+2.76%) | 15,834,756 |
4 Aug 2010 | CNY | 8.45 | 8.54 | 8.19 | 8.505 | 8.505 | +0.02 (+0.24%) | 11,000,268 |
3 Aug 2010 | CNY | 8.74 | 8.845 | 8.46 | 8.485 | 8.485 | -0.255 (-2.92%) | 10,013,388 |
2 Aug 2010 | CNY | 8.49 | 8.75 | 8.4 | 8.74 | 8.74 | +0.25 (+2.94%) | 10,993,482 |
29 Jul 2010 | CNY | 8.7 | 8.7 | 8.445 | 8.49 | 8.49 | -0.2 (-2.30%) | 15,273,550 |
28 Jul 2010 | CNY | 8.65 | 8.825 | 8.49 | 8.69 | 8.69 | 0.0 (0.0%) | 16,549,172 |
27 Jul 2010 | CNY | 8.52 | 8.86 | 8.4 | 8.69 | 8.69 | +0.17 (+2.00%) | 12,318,084 |
26 Jul 2010 | CNY | 8.62 | 8.665 | 8.4 | 8.52 | 8.52 | +0.025 (+0.29%) | 8,330,474 |
23 Jul 2010 | CNY | 8.145 | 8.52 | 8.125 | 8.495 | 8.495 | +0.365 (+4.49%) | 13,740,682 |
22 Jul 2010 | CNY | 8.105 | 8.15 | 8.01 | 8.13 | 8.13 | +0.025 (+0.31%) | 5,085,308 |
21 Jul 2010 | CNY | 8.09 | 8.205 | 8.015 | 8.105 | 8.105 | +0.01 (+0.12%) | 6,319,248 |
20 Jul 2010 | CNY | 7.87 | 8.2 | 7.85 | 8.095 | 8.095 | +0.24 (+3.06%) | 6,155,434 |
19 Jul 2010 | CNY | 7.79 | 7.925 | 7.55 | 7.855 | 7.855 | +0.02 (+0.26%) | 6,290,116 |
16 Jul 2010 | CNY | 7.985 | 7.985 | 7.675 | 7.835 | 7.835 | -0.11 (-1.38%) | 2,768,318 |