Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | CNY | 5.9724 | 6.0251 | 5.7914 | 5.7989 | 5.7989 | -0.173 (-2.91%) | 11,018,764 |
14 Jul 2010 | CNY | 5.9196 | 6.0628 | 5.8969 | 5.9724 | 5.9724 | +0.106 (+1.80%) | 17,790,558 |
13 Jul 2010 | CNY | 5.9346 | 5.9648 | 5.8065 | 5.8668 | 5.8668 | -0.181 (-2.99%) | 18,953,443 |
12 Jul 2010 | CNY | 5.9648 | 6.1684 | 5.731 | 6.0478 | 6.0478 | +0.09 (+1.52%) | 41,968,123 |
9 Jul 2010 | CNY | 5.5802 | 5.995 | 5.5199 | 5.9573 | 5.9573 | +0.407 (+7.34%) | 25,928,152 |
8 Jul 2010 | CNY | 5.535 | 5.6179 | 5.4294 | 5.5501 | 5.5501 | +0.045 (+0.82%) | 10,865,264 |
7 Jul 2010 | CNY | 5.4143 | 5.5274 | 5.3314 | 5.5048 | 5.5048 | +0.106 (+1.96%) | 10,061,313 |
6 Jul 2010 | CNY | 5.2032 | 5.4294 | 5.1881 | 5.3992 | 5.3992 | +0.211 (+4.07%) | 10,670,989 |
5 Jul 2010 | CNY | 5.1353 | 5.2032 | 5.0599 | 5.1881 | 5.1881 | -0.03 (-0.58%) | 6,167,070 |
2 Jul 2010 | CNY | 5.3691 | 5.3992 | 5.0373 | 5.2183 | 5.2183 | -0.151 (-2.81%) | 10,918,693 |
1 Jul 2010 | CNY | 5.4973 | 5.5199 | 5.3615 | 5.3691 | 5.3691 | -0.098 (-1.79%) | 5,270,828 |
30 Jun 2010 | CNY | 5.5651 | 5.6707 | 5.3691 | 5.4671 | 5.4671 | -0.181 (-3.20%) | 9,847,560 |
29 Jun 2010 | CNY | 5.8215 | 5.8969 | 5.633 | 5.6481 | 5.6481 | -0.166 (-2.85%) | 13,599,803 |
28 Jun 2010 | CNY | 5.9346 | 5.9497 | 5.7763 | 5.814 | 5.814 | -0.121 (-2.03%) | 9,035,474 |
25 Jun 2010 | CNY | 6.1081 | 6.1383 | 5.8743 | 5.9346 | 5.9346 | -0.226 (-3.67%) | 11,109,224 |
24 Jun 2010 | CNY | 6.1232 | 6.2212 | 6.0553 | 6.1609 | 6.1609 | +0.023 (+0.37%) | 11,741,962 |
23 Jun 2010 | CNY | 5.9422 | 6.1458 | 5.8592 | 6.1383 | 6.1383 | +0.173 (+2.91%) | 18,221,506 |
22 Jun 2010 | CNY | 5.9573 | 6.0251 | 5.9346 | 5.9648 | 5.9648 | +0.007 (+0.13%) | 13,088,551 |
21 Jun 2010 | CNY | 5.8743 | 6.0327 | 5.7763 | 5.9573 | 5.9573 | +0.045 (+0.77%) | 17,805,772 |
18 Jun 2010 | CNY | 6.3343 | 6.3343 | 5.7687 | 5.912 | 5.912 | -0.49 (-7.66%) | 28,643,835 |
17 Jun 2010 | CNY | 6.9225 | 6.9828 | 6.3871 | 6.4022 | 6.4022 | -0.49 (-7.11%) | 37,166,314 |
11 Jun 2010 | CNY | 7.013 | 7.0205 | 6.8546 | 6.8923 | 6.8923 | -0.053 (-0.76%) | 6,375,286 |
10 Jun 2010 | CNY | 6.9828 | 7.0507 | 6.915 | 6.9451 | 6.9451 | -0.038 (-0.54%) | 8,981,385 |
9 Jun 2010 | CNY | 6.7566 | 6.9904 | 6.7189 | 6.9828 | 6.9828 | +0.256 (+3.81%) | 10,405,660 |
8 Jun 2010 | CNY | 6.6737 | 6.8018 | 6.6359 | 6.7264 | 6.7264 | +0.015 (+0.22%) | 7,290,701 |
7 Jun 2010 | CNY | 6.7491 | 6.8094 | 6.6359 | 6.7114 | 6.7114 | -0.136 (-1.98%) | 6,383,101 |
4 Jun 2010 | CNY | 6.8169 | 6.9074 | 6.6963 | 6.8471 | 6.8471 | +0.008 (+0.11%) | 7,242,916 |
3 Jun 2010 | CNY | 6.9904 | 7.0356 | 6.832 | 6.8395 | 6.8395 | -0.083 (-1.20%) | 7,740,409 |
2 Jun 2010 | CNY | 7.0054 | 7.013 | 6.6963 | 6.9225 | 6.9225 | -0.083 (-1.18%) | 12,799,995 |
1 Jun 2010 | CNY | 6.9753 | 7.1186 | 6.7114 | 7.0054 | 7.0054 | -0.143 (-2.00%) | 11,919,413 |