Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2010 | CNY | 3.8044 | 3.8215 | 3.7395 | 3.76 | 3.76 | -0.044 (-1.17%) | 56,221,099 |
18 Aug 2010 | CNY | 3.8386 | 3.8727 | 3.76 | 3.8044 | 3.8044 | -0.065 (-1.68%) | 46,169,182 |
17 Aug 2010 | CNY | 3.7805 | 3.8898 | 3.7429 | 3.8693 | 3.8693 | +0.085 (+2.26%) | 76,200,571 |
16 Aug 2010 | CNY | 3.801 | 3.8317 | 3.7259 | 3.7839 | 3.7839 | 0.0 (0.0%) | 76,316,633 |
13 Aug 2010 | CNY | 3.6644 | 3.7908 | 3.6371 | 3.7839 | 3.7839 | +0.106 (+2.88%) | 42,373,429 |
12 Aug 2010 | CNY | 3.6132 | 3.76 | 3.6029 | 3.6781 | 3.6781 | -0.003 (-0.09%) | 35,817,190 |
11 Aug 2010 | CNY | 3.6098 | 3.6883 | 3.5824 | 3.6815 | 3.6815 | +0.065 (+1.79%) | 30,531,386 |
10 Aug 2010 | CNY | 3.8181 | 3.8317 | 3.6063 | 3.6166 | 3.6166 | -0.212 (-5.53%) | 48,673,313 |
9 Aug 2010 | CNY | 3.7976 | 3.8693 | 3.7737 | 3.8283 | 3.8283 | +0.024 (+0.63%) | 39,584,273 |
6 Aug 2010 | CNY | 3.7122 | 3.8249 | 3.6542 | 3.8044 | 3.8044 | +0.099 (+2.67%) | 52,177,513 |
5 Aug 2010 | CNY | 3.7225 | 3.7976 | 3.6746 | 3.7054 | 3.7054 | -0.041 (-1.09%) | 52,582,835 |
4 Aug 2010 | CNY | 3.5688 | 3.7566 | 3.5449 | 3.7464 | 3.7464 | +0.164 (+4.58%) | 55,684,340 |
3 Aug 2010 | CNY | 3.6712 | 3.6951 | 3.5756 | 3.5824 | 3.5824 | -0.079 (-2.15%) | 45,998,722 |
2 Aug 2010 | CNY | 3.6029 | 3.7054 | 3.5893 | 3.661 | 3.661 | +0.055 (+1.52%) | 49,411,621 |
30 Jul 2010 | CNY | 3.5654 | 3.6405 | 3.538 | 3.6063 | 3.6063 | +0.027 (+0.76%) | 42,452,921 |
29 Jul 2010 | CNY | 3.5483 | 3.6063 | 3.5005 | 3.579 | 3.579 | +0.031 (+0.87%) | 51,470,584 |
28 Jul 2010 | CNY | 3.4458 | 3.5688 | 3.4253 | 3.5483 | 3.5483 | +0.099 (+2.87%) | 55,963,662 |
27 Jul 2010 | CNY | 3.4971 | 3.5175 | 3.439 | 3.4492 | 3.4492 | -0.065 (-1.85%) | 32,329,516 |
26 Jul 2010 | CNY | 3.4492 | 3.5175 | 3.4219 | 3.5141 | 3.5141 | +0.075 (+2.18%) | 39,259,473 |
23 Jul 2010 | CNY | 3.4527 | 3.4697 | 3.3878 | 3.439 | 3.439 | -0.031 (-0.88%) | 35,134,350 |
22 Jul 2010 | CNY | 3.398 | 3.4834 | 3.3844 | 3.4697 | 3.4697 | +0.058 (+1.70%) | 40,224,314 |
21 Jul 2010 | CNY | 3.439 | 3.4663 | 3.3844 | 3.4117 | 3.4117 | -0.024 (-0.70%) | 44,714,519 |
20 Jul 2010 | CNY | 3.3024 | 3.4629 | 3.299 | 3.4356 | 3.4356 | +0.13 (+3.93%) | 60,653,455 |
19 Jul 2010 | CNY | 3.1556 | 3.3126 | 3.1419 | 3.3058 | 3.3058 | +0.096 (+2.98%) | 27,502,564 |
16 Jul 2010 | CNY | 3.1931 | 3.2273 | 3.1077 | 3.2102 | 3.2102 | -0.01 (-0.32%) | 30,289,973 |
15 Jul 2010 | CNY | 3.3092 | 3.3707 | 3.2136 | 3.2204 | 3.2204 | -0.068 (-2.08%) | 34,076,804 |
14 Jul 2010 | CNY | 3.2478 | 3.3605 | 3.2478 | 3.2887 | 3.2887 | +0.041 (+1.26%) | 30,385,054 |
13 Jul 2010 | CNY | 3.3126 | 3.3126 | 3.2034 | 3.2478 | 3.2478 | -0.092 (-2.76%) | 38,168,092 |
12 Jul 2010 | CNY | 3.3536 | 3.3707 | 3.3126 | 3.34 | 3.34 | -0.014 (-0.41%) | 43,977,231 |
9 Jul 2010 | CNY | 3.2922 | 3.398 | 3.2648 | 3.3536 | 3.3536 | +0.058 (+1.76%) | 40,850,080 |