Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2010 | CNY | 4.5562 | 4.5976 | 4.4793 | 4.5858 | 4.5858 | +0.03 (+0.65%) | 21,430,303 |
18 Aug 2010 | CNY | 4.5858 | 4.6272 | 4.4911 | 4.5562 | 4.5562 | -0.047 (-1.03%) | 17,226,291 |
17 Aug 2010 | CNY | 4.5444 | 4.6154 | 4.5207 | 4.6036 | 4.6036 | +0.071 (+1.57%) | 20,777,072 |
16 Aug 2010 | CNY | 4.3965 | 4.5385 | 4.3787 | 4.5325 | 4.5325 | +0.124 (+2.82%) | 16,657,522 |
13 Aug 2010 | CNY | 4.3491 | 4.4201 | 4.2722 | 4.4083 | 4.4083 | +0.083 (+1.92%) | 11,702,075 |
12 Aug 2010 | CNY | 4.4083 | 4.4497 | 4.3195 | 4.3254 | 4.3254 | -0.124 (-2.79%) | 13,877,571 |
11 Aug 2010 | CNY | 4.3787 | 4.4556 | 4.361 | 4.4497 | 4.4497 | +0.059 (+1.35%) | 13,535,667 |
10 Aug 2010 | CNY | 4.6746 | 4.6982 | 4.3846 | 4.3905 | 4.3905 | -0.308 (-6.55%) | 24,916,031 |
9 Aug 2010 | CNY | 4.6331 | 4.7041 | 4.6036 | 4.6982 | 4.6982 | +0.035 (+0.76%) | 22,661,184 |
6 Aug 2010 | CNY | 4.5621 | 4.6923 | 4.5148 | 4.6627 | 4.6627 | -0.012 (-0.25%) | 39,263,626 |
5 Aug 2010 | CNY | 4.4675 | 4.9172 | 4.432 | 4.6746 | 4.6746 | +0.207 (+4.64%) | 64,781,325 |
4 Aug 2010 | CNY | 4.4379 | 4.497 | 4.2899 | 4.4675 | 4.4675 | +0.006 (+0.13%) | 26,033,515 |
3 Aug 2010 | CNY | 4.5148 | 4.6627 | 4.4379 | 4.4615 | 4.4615 | -0.035 (-0.79%) | 35,171,891 |
2 Aug 2010 | CNY | 4.645 | 4.716 | 4.4615 | 4.497 | 4.497 | +0.035 (+0.80%) | 28,503,930 |
30 Jul 2010 | CNY | 4.4083 | 4.503 | 4.3491 | 4.4615 | 4.4615 | +0.053 (+1.21%) | 23,623,436 |
29 Jul 2010 | CNY | 4.3787 | 4.4438 | 4.3195 | 4.4083 | 4.4083 | 0.0 (0.0%) | 23,053,149 |
28 Jul 2010 | CNY | 4.2959 | 4.426 | 4.2604 | 4.4083 | 4.4083 | +0.095 (+2.20%) | 27,181,758 |
27 Jul 2010 | CNY | 4.2426 | 4.3728 | 4.2249 | 4.3136 | 4.3136 | +0.047 (+1.11%) | 27,598,201 |
26 Jul 2010 | CNY | 4.2012 | 4.2899 | 4.1716 | 4.2663 | 4.2663 | +0.065 (+1.55%) | 17,838,619 |
23 Jul 2010 | CNY | 4.2544 | 4.2781 | 4.142 | 4.2012 | 4.2012 | -0.065 (-1.53%) | 14,659,730 |
22 Jul 2010 | CNY | 4.1716 | 4.284 | 4.1598 | 4.2663 | 4.2663 | +0.065 (+1.55%) | 17,900,015 |
21 Jul 2010 | CNY | 4.2308 | 4.2899 | 4.1598 | 4.2012 | 4.2012 | -0.059 (-1.39%) | 20,178,997 |
20 Jul 2010 | CNY | 4.1716 | 4.3195 | 4.1598 | 4.2604 | 4.2604 | +0.059 (+1.41%) | 33,188,111 |
19 Jul 2010 | CNY | 4.0237 | 4.2485 | 4.0118 | 4.2012 | 4.2012 | +0.101 (+2.45%) | 32,208,459 |
16 Jul 2010 | CNY | 3.8757 | 4.1953 | 3.8462 | 4.1006 | 4.1006 | +0.254 (+6.61%) | 28,288,805 |
15 Jul 2010 | CNY | 3.9408 | 4.0651 | 3.8343 | 3.8462 | 3.8462 | -0.089 (-2.25%) | 17,954,664 |
14 Jul 2010 | CNY | 3.8107 | 4.1124 | 3.8107 | 3.9349 | 3.9349 | +0.118 (+3.10%) | 24,047,849 |
13 Jul 2010 | CNY | 3.8757 | 3.8757 | 3.7633 | 3.8166 | 3.8166 | -0.095 (-2.42%) | 10,077,459 |
12 Jul 2010 | CNY | 3.9053 | 3.9467 | 3.8757 | 3.9112 | 3.9112 | -0.006 (-0.15%) | 11,504,460 |
9 Jul 2010 | CNY | 3.787 | 3.9882 | 3.787 | 3.9172 | 3.9172 | +0.106 (+2.79%) | 19,387,487 |