Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2010 | CNY | 6.76 | 7.09 | 6.76 | 7.04 | 7.04 | +0.24 (+3.53%) | 4,605,846 |
6 Jul 2010 | CNY | 6.62 | 6.84 | 6.62 | 6.8 | 6.8 | +0.11 (+1.64%) | 2,859,517 |
5 Jul 2010 | CNY | 6.68 | 6.79 | 6.51 | 6.69 | 6.69 | -0.06 (-0.89%) | 1,885,310 |
2 Jul 2010 | CNY | 6.58 | 7.12 | 6.46 | 6.75 | 6.75 | +0.17 (+2.58%) | 3,041,066 |
1 Jul 2010 | CNY | 6.63 | 6.81 | 6.55 | 6.58 | 6.58 | -0.06 (-0.90%) | 2,293,761 |
30 Jun 2010 | CNY | 6.82 | 6.91 | 6.49 | 6.64 | 6.64 | -0.28 (-4.05%) | 4,696,963 |
29 Jun 2010 | CNY | 7.36 | 7.37 | 6.86 | 6.92 | 6.92 | -0.39 (-5.34%) | 3,559,210 |
28 Jun 2010 | CNY | 7.46 | 7.55 | 7.27 | 7.31 | 7.31 | -0.08 (-1.08%) | 4,061,960 |
25 Jun 2010 | CNY | 7.54 | 7.54 | 7.25 | 7.39 | 7.39 | -0.17 (-2.25%) | 3,019,183 |
24 Jun 2010 | CNY | 7.68 | 7.74 | 7.5 | 7.56 | 7.56 | -0.11 (-1.43%) | 2,406,394 |
23 Jun 2010 | CNY | 7.7 | 7.82 | 7.51 | 7.67 | 7.67 | -0.1 (-1.29%) | 3,342,795 |
22 Jun 2010 | CNY | 7.76 | 7.82 | 7.68 | 7.77 | 7.77 | -0.04 (-0.51%) | 4,139,224 |
21 Jun 2010 | CNY | 7.4 | 7.85 | 7.35 | 7.81 | 7.81 | +0.39 (+5.26%) | 7,729,026 |
18 Jun 2010 | CNY | 7.38 | 7.75 | 7.32 | 7.42 | 7.42 | +0.01 (+0.13%) | 7,067,239 |
17 Jun 2010 | CNY | 7.38 | 7.57 | 7.35 | 7.41 | 7.41 | +0.08 (+1.09%) | 4,014,887 |
11 Jun 2010 | CNY | 7.46 | 7.5 | 7.32 | 7.33 | 7.33 | -0.05 (-0.68%) | 2,871,282 |
10 Jun 2010 | CNY | 7.35 | 7.55 | 7.3 | 7.38 | 7.38 | -0.05 (-0.67%) | 4,055,832 |
9 Jun 2010 | CNY | 7.15 | 7.51 | 7.05 | 7.43 | 7.43 | +0.3 (+4.21%) | 6,428,519 |
8 Jun 2010 | CNY | 7.16 | 7.2 | 7.06 | 7.13 | 7.13 | -0.02 (-0.28%) | 2,871,014 |
7 Jun 2010 | CNY | 6.91 | 7.23 | 6.83 | 7.15 | 7.15 | +0.05 (+0.70%) | 3,766,232 |
4 Jun 2010 | CNY | 6.9 | 7.16 | 6.85 | 7.1 | 7.1 | +0.15 (+2.16%) | 2,775,128 |
3 Jun 2010 | CNY | 7.18 | 7.21 | 6.94 | 6.95 | 6.95 | -0.21 (-2.93%) | 4,715,924 |
2 Jun 2010 | CNY | 6.9 | 7.17 | 6.83 | 7.16 | 7.16 | +0.3 (+4.37%) | 4,310,170 |
1 Jun 2010 | CNY | 7.06 | 7.17 | 6.8 | 6.86 | 6.86 | -0.31 (-4.32%) | 4,385,807 |
31 May 2010 | CNY | 7.48 | 7.63 | 7.14 | 7.17 | 7.17 | -0.37 (-4.91%) | 5,303,686 |
28 May 2010 | CNY | 7.64 | 7.7 | 7.41 | 7.54 | 7.54 | -0.04 (-0.53%) | 6,071,043 |
27 May 2010 | CNY | 7.46 | 7.67 | 7.33 | 7.58 | 7.58 | -0.03 (-0.39%) | 6,329,872 |
26 May 2010 | CNY | 7.33 | 7.62 | 7.22 | 7.61 | 7.61 | +0.14 (+1.87%) | 7,678,339 |
25 May 2010 | CNY | 7.58 | 7.59 | 7.36 | 7.47 | 7.47 | -0.25 (-3.24%) | 8,259,635 |
24 May 2010 | CNY | 7.61 | 7.99 | 7.6 | 7.72 | 7.72 | +0.24 (+3.21%) | 15,269,791 |