Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2010 | CNY | 8.1875 | 8.2625 | 8.075 | 8.175 | 8.175 | -0.094 (-1.13%) | 19,748,156 |
26 Jul 2010 | CNY | 8.1563 | 8.3438 | 8.025 | 8.2688 | 8.2688 | 0.0 (0.0%) | 26,486,844 |
23 Jul 2010 | CNY | 8.125 | 8.425 | 8.0563 | 8.2688 | 8.2688 | +0.087 (+1.07%) | 33,317,659 |
22 Jul 2010 | CNY | 8.125 | 8.3438 | 7.9813 | 8.1813 | 8.1813 | +0.006 (+0.08%) | 33,348,468 |
21 Jul 2010 | CNY | 8.1938 | 8.4375 | 7.9438 | 8.175 | 8.175 | +0.294 (+3.73%) | 55,783,137 |
20 Jul 2010 | CNY | 7.0813 | 7.8813 | 7.0625 | 7.8813 | 7.8813 | +0.719 (+10.04%) | 30,829,035 |
19 Jul 2010 | CNY | 7.125 | 7.4375 | 7.0625 | 7.1625 | 7.1625 | +0.4 (+5.91%) | 18,765,097 |
16 Jul 2010 | CNY | 6.6875 | 6.775 | 6.5813 | 6.7625 | 6.7625 | +0.087 (+1.31%) | 2,948,494 |
15 Jul 2010 | CNY | 6.9313 | 6.9688 | 6.65 | 6.675 | 6.675 | -0.256 (-3.70%) | 4,860,900 |
14 Jul 2010 | CNY | 6.9375 | 7.0688 | 6.8875 | 6.9313 | 6.9313 | -0.05 (-0.72%) | 5,611,059 |
13 Jul 2010 | CNY | 6.8625 | 7.025 | 6.7875 | 6.9813 | 6.9813 | +0.05 (+0.72%) | 8,135,689 |
12 Jul 2010 | CNY | 6.825 | 6.975 | 6.775 | 6.9313 | 6.9313 | +0.106 (+1.56%) | 6,353,598 |
9 Jul 2010 | CNY | 6.6188 | 6.8688 | 6.5688 | 6.825 | 6.825 | +0.169 (+2.53%) | 7,218,515 |
8 Jul 2010 | CNY | 6.7938 | 6.825 | 6.5 | 6.6563 | 6.6563 | -0.119 (-1.75%) | 5,648,505 |
7 Jul 2010 | CNY | 6.6625 | 6.775 | 6.6625 | 6.775 | 6.775 | +0.025 (+0.37%) | 5,031,377 |
6 Jul 2010 | CNY | 6.6 | 6.8313 | 6.6 | 6.75 | 6.75 | +0.269 (+4.15%) | 10,284,046 |
5 Jul 2010 | CNY | 6.5 | 6.5 | 6.2563 | 6.4813 | 6.4813 | -0.081 (-1.24%) | 4,974,275 |
2 Jul 2010 | CNY | 6.5563 | 6.6188 | 6.2313 | 6.5625 | 6.5625 | -0.013 (-0.19%) | 5,198,115 |
1 Jul 2010 | CNY | 6.5375 | 6.65 | 6.5063 | 6.575 | 6.575 | +0.044 (+0.67%) | 3,145,900 |
30 Jun 2010 | CNY | 6.625 | 6.7063 | 6.4688 | 6.5313 | 6.5313 | -0.15 (-2.25%) | 3,721,108 |
29 Jun 2010 | CNY | 7.125 | 7.1375 | 6.6563 | 6.6813 | 6.6813 | -0.375 (-5.31%) | 5,890,969 |
28 Jun 2010 | CNY | 7.2625 | 7.3625 | 7.0063 | 7.0563 | 7.0563 | -0.237 (-3.26%) | 4,590,680 |
25 Jun 2010 | CNY | 7.4063 | 7.4688 | 7.225 | 7.2938 | 7.2938 | -0.175 (-2.34%) | 3,345,673 |
24 Jun 2010 | CNY | 7.3875 | 7.525 | 7.3813 | 7.4688 | 7.4688 | +0.081 (+1.10%) | 5,344,889 |
23 Jun 2010 | CNY | 7.4563 | 7.4875 | 7.1875 | 7.3875 | 7.3875 | -0.15 (-1.99%) | 6,936,670 |
22 Jun 2010 | CNY | 7.6563 | 7.7125 | 7.3688 | 7.5375 | 7.5375 | +0.019 (+0.25%) | 11,537,025 |
21 Jun 2010 | CNY | 7.175 | 7.55 | 7.1375 | 7.5188 | 7.5188 | +0.344 (+4.79%) | 5,434,596 |
18 Jun 2010 | CNY | 7.575 | 7.6125 | 7.125 | 7.175 | 7.175 | -0.331 (-4.41%) | 6,492,881 |
17 Jun 2010 | CNY | 7.7 | 7.8063 | 7.4938 | 7.5063 | 7.5063 | -0.163 (-2.12%) | 4,956,588 |
11 Jun 2010 | CNY | 7.9375 | 7.975 | 7.625 | 7.6688 | 7.6688 | -0.225 (-2.85%) | 10,426,928 |