Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2010 | CNY | 5.585 | 5.74 | 5.52 | 5.625 | 5.625 | +0.06 (+1.08%) | 5,856,964 |
6 Jul 2010 | CNY | 5.5 | 5.58 | 5.395 | 5.565 | 5.565 | +0.07 (+1.27%) | 7,121,406 |
5 Jul 2010 | CNY | 5.35 | 5.535 | 5.25 | 5.495 | 5.495 | +0.015 (+0.27%) | 6,314,178 |
2 Jul 2010 | CNY | 5.27 | 5.625 | 5.205 | 5.48 | 5.48 | +0.28 (+5.38%) | 11,433,716 |
1 Jul 2010 | CNY | 5.2 | 5.29 | 5.18 | 5.2 | 5.2 | +0.01 (+0.19%) | 3,838,108 |
30 Jun 2010 | CNY | 5.395 | 5.395 | 5.15 | 5.19 | 5.19 | -0.23 (-4.24%) | 5,474,272 |
29 Jun 2010 | CNY | 5.815 | 5.9 | 5.41 | 5.42 | 5.42 | -0.425 (-7.27%) | 7,581,422 |
28 Jun 2010 | CNY | 6.01 | 6.045 | 5.795 | 5.845 | 5.845 | -0.165 (-2.75%) | 6,614,906 |
25 Jun 2010 | CNY | 6.1 | 6.15 | 5.955 | 6.01 | 6.01 | -0.115 (-1.88%) | 6,186,370 |
24 Jun 2010 | CNY | 6.105 | 6.19 | 6.055 | 6.125 | 6.125 | +0.015 (+0.25%) | 3,845,722 |
23 Jun 2010 | CNY | 6.225 | 6.28 | 6.065 | 6.11 | 6.11 | -0.105 (-1.69%) | 5,641,708 |
22 Jun 2010 | CNY | 6.325 | 6.325 | 6.19 | 6.215 | 6.215 | -0.14 (-2.20%) | 6,718,914 |
21 Jun 2010 | CNY | 6.1 | 6.36 | 5.74 | 6.355 | 6.355 | -0.025 (-0.39%) | 10,467,396 |
17 Jun 2010 | CNY | 6.4 | 6.54 | 6.365 | 6.38 | 6.38 | +0.025 (+0.39%) | 5,648,706 |
11 Jun 2010 | CNY | 6.515 | 6.545 | 6.325 | 6.355 | 6.355 | -0.1 (-1.55%) | 7,235,534 |
10 Jun 2010 | CNY | 6.535 | 6.59 | 6.445 | 6.455 | 6.455 | -0.095 (-1.45%) | 8,579,160 |
9 Jun 2010 | CNY | 6.4 | 6.57 | 6.4 | 6.55 | 6.55 | +0.14 (+2.18%) | 12,952,276 |
8 Jun 2010 | CNY | 6.295 | 6.465 | 6.26 | 6.41 | 6.41 | +0.13 (+2.07%) | 9,044,266 |
7 Jun 2010 | CNY | 6.01 | 6.34 | 6.01 | 6.28 | 6.28 | +0.115 (+1.87%) | 8,958,422 |
4 Jun 2010 | CNY | 5.97 | 6.185 | 5.96 | 6.165 | 6.165 | +0.095 (+1.57%) | 6,241,528 |
3 Jun 2010 | CNY | 6.235 | 6.295 | 6.03 | 6.07 | 6.07 | -0.14 (-2.25%) | 8,650,438 |
2 Jun 2010 | CNY | 6.095 | 6.22 | 5.95 | 6.21 | 6.21 | +0.075 (+1.22%) | 8,023,892 |
1 Jun 2010 | CNY | 6.015 | 6.2 | 5.94 | 6.135 | 6.135 | +0.055 (+0.90%) | 9,993,620 |
31 May 2010 | CNY | 6.4 | 6.445 | 6.05 | 6.08 | 6.08 | -0.38 (-5.88%) | 13,486,498 |
28 May 2010 | CNY | 6.625 | 6.65 | 6.415 | 6.46 | 6.46 | -0.135 (-2.05%) | 16,316,728 |
27 May 2010 | CNY | 6.355 | 6.65 | 6.31 | 6.595 | 6.595 | +0.16 (+2.49%) | 20,485,430 |
26 May 2010 | CNY | 6.48 | 6.545 | 6.345 | 6.435 | 6.435 | -0.06 (-0.92%) | 9,820,092 |
25 May 2010 | CNY | 6.265 | 6.57 | 6.225 | 6.495 | 6.495 | +0.17 (+2.69%) | 21,411,822 |
24 May 2010 | CNY | 6.14 | 6.395 | 6.1 | 6.325 | 6.325 | +0.225 (+3.69%) | 14,878,724 |
21 May 2010 | CNY | 5.72 | 6.105 | 5.665 | 6.1 | 6.1 | +0.13 (+2.18%) | 12,568,346 |