Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2010 | CNY | 6.2534 | 6.2805 | 6.0769 | 6.2353 | 6.2353 | +0.032 (+0.51%) | 13,958,885 |
28 Sep 2010 | CNY | 6.3303 | 6.3801 | 6.1991 | 6.2036 | 6.2036 | -0.199 (-3.11%) | 17,821,656 |
27 Sep 2010 | CNY | 6.0045 | 6.4118 | 5.9774 | 6.4027 | 6.4027 | +0.457 (+7.69%) | 18,349,254 |
21 Sep 2010 | CNY | 6.0996 | 6.1991 | 5.8371 | 5.9457 | 5.9457 | -0.136 (-2.23%) | 11,286,337 |
20 Sep 2010 | CNY | 6.2308 | 6.267 | 6.0453 | 6.0815 | 6.0815 | -0.004 (-0.07%) | 15,138,683 |
17 Sep 2010 | CNY | 6.1539 | 6.2805 | 6.0181 | 6.086 | 6.086 | -0.009 (-0.15%) | 20,770,258 |
16 Sep 2010 | CNY | 6.3801 | 6.4842 | 5.9955 | 6.095 | 6.095 | -0.339 (-5.27%) | 27,369,437 |
15 Sep 2010 | CNY | 6.5566 | 6.6154 | 6.3801 | 6.4344 | 6.4344 | -0.208 (-3.13%) | 33,494,247 |
14 Sep 2010 | CNY | 6.3937 | 6.7602 | 6.3348 | 6.6425 | 6.6425 | +0.158 (+2.44%) | 49,742,359 |
13 Sep 2010 | CNY | 6.4163 | 6.8281 | 6.4118 | 6.4842 | 6.4842 | +0.272 (+4.37%) | 96,000,154 |
10 Sep 2010 | CNY | 5.8733 | 6.2127 | 5.8733 | 6.2127 | 6.2127 | +0.566 (+10.02%) | 53,488,119 |
9 Sep 2010 | CNY | 5.7783 | 5.8235 | 5.5792 | 5.6471 | 5.6471 | +0.086 (+1.55%) | 54,713,668 |
8 Sep 2010 | CNY | 5.4434 | 5.5747 | 5.362 | 5.5611 | 5.5611 | +0.077 (+1.40%) | 20,722,442 |
7 Sep 2010 | CNY | 5.4615 | 5.5113 | 5.371 | 5.4842 | 5.4842 | +0.05 (+0.92%) | 12,131,185 |
6 Sep 2010 | CNY | 5.6018 | 5.6018 | 5.4208 | 5.4344 | 5.4344 | -0.131 (-2.36%) | 24,221,246 |
3 Sep 2010 | CNY | 5.6878 | 5.8507 | 5.457 | 5.5656 | 5.5656 | -0.14 (-2.46%) | 33,149,566 |
2 Sep 2010 | CNY | 5.6154 | 5.724 | 5.543 | 5.7059 | 5.7059 | +0.109 (+1.94%) | 30,827,725 |
1 Sep 2010 | CNY | 5.6063 | 5.6335 | 5.4253 | 5.5973 | 5.5973 | +0.045 (+0.82%) | 21,444,880 |
31 Aug 2010 | CNY | 5.4208 | 5.5656 | 5.3394 | 5.552 | 5.552 | +0.131 (+2.42%) | 15,201,860 |
30 Aug 2010 | CNY | 5.3484 | 5.4525 | 5.3032 | 5.4208 | 5.4208 | +0.118 (+2.22%) | 10,347,213 |
27 Aug 2010 | CNY | 5.2534 | 5.3484 | 5.2172 | 5.3032 | 5.3032 | +0.068 (+1.30%) | 6,063,972 |
26 Aug 2010 | CNY | 5.2941 | 5.3303 | 5.19 | 5.2353 | 5.2353 | 0.0 (0.0%) | 7,669,307 |
25 Aug 2010 | CNY | 5.3756 | 5.5068 | 5.2308 | 5.2353 | 5.2353 | -0.213 (-3.90%) | 10,664,184 |
24 Aug 2010 | CNY | 5.4434 | 5.5113 | 5.2986 | 5.448 | 5.448 | 0.0 (0.0%) | 10,065,891 |
23 Aug 2010 | CNY | 5.4842 | 5.5792 | 5.3665 | 5.448 | 5.448 | -0.068 (-1.23%) | 12,495,291 |
20 Aug 2010 | CNY | 5.4434 | 5.5792 | 5.3303 | 5.5158 | 5.5158 | -0.054 (-0.97%) | 21,862,091 |
19 Aug 2010 | CNY | 5.6335 | 5.8778 | 5.4525 | 5.5701 | 5.5701 | +0.19 (+3.53%) | 40,686,811 |
18 Aug 2010 | CNY | 5.4525 | 5.4525 | 5.2308 | 5.3801 | 5.3801 | -0.095 (-1.74%) | 16,320,125 |
17 Aug 2010 | CNY | 5.1403 | 5.5973 | 5.0769 | 5.4751 | 5.4751 | +0.357 (+6.98%) | 28,811,040 |
16 Aug 2010 | CNY | 4.9186 | 5.2081 | 4.8733 | 5.1177 | 5.1177 | +0.19 (+3.86%) | 20,626,049 |