Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2010 | CNY | 6.4787 | 6.6434 | 6.4147 | 6.5153 | 6.5153 | -0.137 (-2.06%) | 4,264,129 |
31 May 2010 | CNY | 7.1101 | 7.1101 | 6.6434 | 6.6526 | 6.6526 | -0.512 (-7.15%) | 6,658,794 |
28 May 2010 | CNY | 7.3663 | 7.4487 | 7.1376 | 7.165 | 7.165 | -0.201 (-2.73%) | 6,432,157 |
27 May 2010 | CNY | 7.3663 | 7.4395 | 7.1193 | 7.3663 | 7.3663 | -0.064 (-0.86%) | 7,786,403 |
26 May 2010 | CNY | 7.3846 | 7.5494 | 7.284 | 7.4304 | 7.4304 | -0.055 (-0.73%) | 6,637,314 |
25 May 2010 | CNY | 7.6775 | 7.6775 | 7.3663 | 7.4853 | 7.4853 | -0.421 (-5.32%) | 10,206,863 |
24 May 2010 | CNY | 7.6043 | 8.1258 | 7.531 | 7.9062 | 7.9062 | +0.448 (+6.01%) | 15,908,730 |
20 May 2010 | CNY | 7.2382 | 7.8422 | 7.1467 | 7.4578 | 7.4578 | +0.22 (+3.03%) | 21,906,599 |
19 May 2010 | CNY | 6.8081 | 7.2382 | 6.8081 | 7.2382 | 7.2382 | +0.659 (+10.01%) | 10,823,648 |
14 May 2010 | CNY | 6.6617 | 6.6983 | 6.3872 | 6.5794 | 6.5794 | -0.146 (-2.18%) | 5,500,985 |
13 May 2010 | CNY | 6.5245 | 6.7349 | 6.4787 | 6.7258 | 6.7258 | +0.192 (+2.94%) | 4,956,728 |
12 May 2010 | CNY | 6.3049 | 6.5611 | 6.1035 | 6.5336 | 6.5336 | +0.183 (+2.88%) | 4,559,787 |
11 May 2010 | CNY | 6.616 | 6.6434 | 6.314 | 6.3506 | 6.3506 | -0.156 (-2.39%) | 3,936,809 |
10 May 2010 | CNY | 6.3872 | 6.6068 | 6.3598 | 6.5062 | 6.5062 | +0.137 (+2.16%) | 3,700,554 |
7 May 2010 | CNY | 6.2225 | 6.497 | 6.2225 | 6.3689 | 6.3689 | -0.128 (-1.97%) | 2,779,326 |
6 May 2010 | CNY | 6.7715 | 6.7898 | 6.497 | 6.497 | 6.497 | -0.339 (-4.95%) | 4,837,218 |
5 May 2010 | CNY | 6.68 | 6.8905 | 6.4513 | 6.8356 | 6.8356 | +0.055 (+0.81%) | 4,699,466 |
4 May 2010 | CNY | 7.0095 | 7.0918 | 6.7715 | 6.7807 | 6.7807 | -0.348 (-4.88%) | 4,607,158 |
30 Apr 2010 | CNY | 7.5036 | 7.5036 | 7.1101 | 7.1284 | 7.1284 | -0.357 (-4.77%) | 4,556,642 |
29 Apr 2010 | CNY | 7.5951 | 7.6866 | 7.467 | 7.4853 | 7.4853 | -0.064 (-0.85%) | 4,599,646 |
28 Apr 2010 | CNY | 7.4121 | 7.586 | 7.3755 | 7.5494 | 7.5494 | +0.11 (+1.48%) | 2,941,980 |
27 Apr 2010 | CNY | 7.5768 | 7.6683 | 7.348 | 7.4395 | 7.4395 | -0.284 (-3.67%) | 4,798,282 |
26 Apr 2010 | CNY | 8.1167 | 8.1899 | 7.7232 | 7.7232 | 7.7232 | -0.403 (-4.95%) | 8,312,349 |
23 Apr 2010 | CNY | 8.3272 | 8.4461 | 8.1075 | 8.1258 | 8.1258 | -0.247 (-2.95%) | 5,825,811 |
22 Apr 2010 | CNY | 8.6017 | 8.7389 | 8.3272 | 8.3729 | 8.3729 | -0.394 (-4.49%) | 7,616,149 |
21 Apr 2010 | CNY | 8.5193 | 8.8762 | 8.437 | 8.7664 | 8.7664 | -0.119 (-1.34%) | 12,470,404 |
20 Apr 2010 | CNY | 8.9769 | 9.1141 | 8.8854 | 8.8854 | 8.8854 | -0.467 (-4.99%) | 2,832,563 |
19 Apr 2010 | CNY | 9.6998 | 9.6998 | 9.352 | 9.352 | 9.352 | -0.494 (-5.02%) | 5,761,294 |
16 Apr 2010 | CNY | 9.7913 | 10.0475 | 9.5717 | 9.8462 | 9.8462 | 0.0 (0.0%) | 7,509,650 |
15 Apr 2010 | CNY | 9.9011 | 9.9011 | 9.4069 | 9.8462 | 9.8462 | -0.055 (-0.55%) | 9,513,173 |