Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | CNY | 8.055 | 8.08 | 7.915 | 7.945 | 7.945 | -0.12 (-1.49%) | 2,546,152 |
14 Jul 2010 | CNY | 8.07 | 8.21 | 8.015 | 8.065 | 8.065 | +0.005 (+0.06%) | 3,434,556 |
13 Jul 2010 | CNY | 7.955 | 8.17 | 7.95 | 8.06 | 8.06 | +0.025 (+0.31%) | 4,782,386 |
12 Jul 2010 | CNY | 8.05 | 8.115 | 7.975 | 8.035 | 8.035 | -0.01 (-0.12%) | 3,567,338 |
9 Jul 2010 | CNY | 7.9 | 8.175 | 7.825 | 8.045 | 8.045 | +0.145 (+1.84%) | 4,444,152 |
8 Jul 2010 | CNY | 8.03 | 8.08 | 7.785 | 7.9 | 7.9 | -0.035 (-0.44%) | 2,722,734 |
7 Jul 2010 | CNY | 7.7 | 8.055 | 7.7 | 7.935 | 7.935 | +0.14 (+1.80%) | 6,293,114 |
6 Jul 2010 | CNY | 7.525 | 7.85 | 7.525 | 7.795 | 7.795 | +0.15 (+1.96%) | 5,566,646 |
5 Jul 2010 | CNY | 7.25 | 7.71 | 7.175 | 7.645 | 7.645 | +0.235 (+3.17%) | 11,108,270 |
2 Jul 2010 | CNY | 7.84 | 8 | 7.175 | 7.41 | 7.41 | -0.56 (-7.03%) | 19,028,246 |
1 Jul 2010 | CNY | 7.955 | 8.15 | 7.865 | 7.97 | 7.97 | -0.03 (-0.38%) | 6,611,096 |
30 Jun 2010 | CNY | 7.755 | 8.1 | 7.74 | 8 | 8 | +0.245 (+3.16%) | 17,223,616 |
29 Jun 2010 | CNY | 8.09 | 8.125 | 7.675 | 7.755 | 7.755 | -0.27 (-3.36%) | 13,940,644 |
28 Jun 2010 | CNY | 7.725 | 8.1 | 7.675 | 8.025 | 8.025 | +0.38 (+4.97%) | 19,450,104 |
25 Jun 2010 | CNY | 8.14 | 8.24 | 7.5 | 7.645 | 7.645 | -0.495 (-6.08%) | 12,207,678 |
24 Jun 2010 | CNY | 8.09 | 8.3 | 8.045 | 8.14 | 8.14 | +0.045 (+0.56%) | 9,019,398 |
23 Jun 2010 | CNY | 8.195 | 8.24 | 7.95 | 8.095 | 8.095 | -0.095 (-1.16%) | 12,151,490 |
22 Jun 2010 | CNY | 8.21 | 8.31 | 8.105 | 8.19 | 8.19 | -0.025 (-0.30%) | 7,042,214 |
21 Jun 2010 | CNY | 8.09 | 8.385 | 8.02 | 8.215 | 8.215 | -0.095 (-1.14%) | 7,666,242 |
18 Jun 2010 | CNY | 8.62 | 8.625 | 8 | 8.31 | 8.31 | -0.295 (-3.43%) | 19,352,512 |
17 Jun 2010 | CNY | 8.985 | 8.99 | 8.575 | 8.605 | 8.605 | -0.355 (-3.96%) | 16,251,054 |
11 Jun 2010 | CNY | 9.415 | 9.545 | 8.89 | 8.96 | 8.96 | -0.44 (-4.68%) | 12,775,270 |
10 Jun 2010 | CNY | 9.4 | 9.575 | 9.255 | 9.4 | 9.4 | +0.005 (+0.05%) | 7,975,010 |
9 Jun 2010 | CNY | 9.35 | 9.49 | 9.255 | 9.395 | 9.395 | +0.06 (+0.64%) | 5,967,362 |
8 Jun 2010 | CNY | 9.2 | 9.4 | 9.1 | 9.335 | 9.335 | +0.195 (+2.13%) | 10,677,584 |
7 Jun 2010 | CNY | 8.7 | 9.225 | 8.615 | 9.14 | 9.14 | +0.27 (+3.04%) | 13,153,446 |
4 Jun 2010 | CNY | 8.735 | 9.015 | 8.735 | 8.87 | 8.87 | +0.06 (+0.68%) | 4,421,350 |
3 Jun 2010 | CNY | 8.9 | 9.175 | 8.8 | 8.81 | 8.81 | -0.09 (-1.01%) | 6,001,814 |
2 Jun 2010 | CNY | 8.65 | 8.94 | 8.54 | 8.9 | 8.9 | +0.215 (+2.48%) | 6,680,188 |
1 Jun 2010 | CNY | 8.95 | 9.21 | 8.595 | 8.685 | 8.685 | -0.365 (-4.03%) | 8,715,630 |