Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2010 | CNY | 4.2833 | 4.4067 | 4.2833 | 4.3833 | 4.3833 | +0.12 (+2.81%) | 34,691,928 |
10 Aug 2010 | CNY | 4.4833 | 4.4867 | 4.25 | 4.2633 | 4.2633 | -0.21 (-4.69%) | 30,747,927 |
9 Aug 2010 | CNY | 4.4433 | 4.5167 | 4.4267 | 4.4733 | 4.4733 | +0.05 (+1.13%) | 35,992,935 |
6 Aug 2010 | CNY | 4.2967 | 4.4333 | 4.1967 | 4.4233 | 4.4233 | +0.147 (+3.43%) | 38,452,905 |
5 Aug 2010 | CNY | 4.2833 | 4.3167 | 4.25 | 4.2767 | 4.2767 | -0.007 (-0.15%) | 27,877,416 |
4 Aug 2010 | CNY | 4.2567 | 4.3 | 4.12 | 4.2833 | 4.2833 | -0.003 (-0.08%) | 43,993,326 |
3 Aug 2010 | CNY | 4.3833 | 4.4133 | 4.2833 | 4.2867 | 4.2867 | -0.097 (-2.20%) | 29,917,947 |
2 Aug 2010 | CNY | 4.2567 | 4.3967 | 4.2267 | 4.3833 | 4.3833 | +0.127 (+2.97%) | 38,911,392 |
30 Jul 2010 | CNY | 4.2933 | 4.2933 | 4.2167 | 4.2567 | 4.2567 | -0.047 (-1.08%) | 20,535,207 |
29 Jul 2010 | CNY | 4.2633 | 4.3633 | 4.2533 | 4.3033 | 4.3033 | +0.03 (+0.70%) | 40,873,053 |
28 Jul 2010 | CNY | 4.1633 | 4.3 | 4.1267 | 4.2733 | 4.2733 | +0.11 (+2.64%) | 29,177,676 |
27 Jul 2010 | CNY | 4.2333 | 4.2333 | 4.1433 | 4.1633 | 4.1633 | -0.07 (-1.65%) | 18,479,718 |
26 Jul 2010 | CNY | 4.1867 | 4.2533 | 4.1367 | 4.2333 | 4.2333 | +0.06 (+1.44%) | 21,909,579 |
23 Jul 2010 | CNY | 4.2 | 4.23 | 4.1267 | 4.1733 | 4.1733 | -0.04 (-0.95%) | 23,079,684 |
22 Jul 2010 | CNY | 4.1467 | 4.22 | 4.0867 | 4.2133 | 4.2133 | +0.047 (+1.12%) | 29,162,541 |
21 Jul 2010 | CNY | 4.1267 | 4.2067 | 4.09 | 4.1667 | 4.1667 | +0.037 (+0.89%) | 29,349,072 |
20 Jul 2010 | CNY | 4.08 | 4.1667 | 4.0433 | 4.13 | 4.13 | +0.067 (+1.64%) | 35,519,175 |
19 Jul 2010 | CNY | 3.8533 | 4.1167 | 3.8533 | 4.0633 | 4.0633 | +0.16 (+4.10%) | 30,345,189 |
16 Jul 2010 | CNY | 3.8533 | 3.9133 | 3.8033 | 3.9033 | 3.9033 | +0.027 (+0.69%) | 13,375,215 |
15 Jul 2010 | CNY | 3.9733 | 3.9867 | 3.85 | 3.8767 | 3.8767 | -0.06 (-1.52%) | 14,431,203 |
14 Jul 2010 | CNY | 3.93 | 4.0633 | 3.91 | 3.9367 | 3.9367 | +0.013 (+0.34%) | 20,782,950 |
13 Jul 2010 | CNY | 3.9 | 4.01 | 3.82 | 3.9233 | 3.9233 | -0.037 (-0.93%) | 17,786,163 |
12 Jul 2010 | CNY | 3.8333 | 4.0267 | 3.8033 | 3.96 | 3.96 | +0.117 (+3.04%) | 29,459,496 |
9 Jul 2010 | CNY | 3.7167 | 3.9133 | 3.68 | 3.8433 | 3.8433 | +0.127 (+3.41%) | 23,298,561 |
8 Jul 2010 | CNY | 3.8 | 3.8 | 3.6867 | 3.7167 | 3.7167 | -0.037 (-0.98%) | 10,736,706 |
7 Jul 2010 | CNY | 3.7067 | 3.8033 | 3.6967 | 3.7533 | 3.7533 | +0.063 (+1.72%) | 19,169,274 |
6 Jul 2010 | CNY | 3.6 | 3.7133 | 3.5833 | 3.69 | 3.69 | +0.117 (+3.27%) | 15,549,363 |
5 Jul 2010 | CNY | 3.55 | 3.6133 | 3.5 | 3.5733 | 3.5733 | -0.063 (-1.74%) | 9,339,564 |
2 Jul 2010 | CNY | 3.68 | 3.68 | 3.37 | 3.6367 | 3.6367 | +0.027 (+0.74%) | 23,268,753 |
1 Jul 2010 | CNY | 3.65 | 3.7267 | 3.6067 | 3.61 | 3.61 | -0.06 (-1.63%) | 10,129,149 |