Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2010 | CNY | 5.0237 | 5.1124 | 4.8166 | 4.8817 | 4.8817 | -0.083 (-1.67%) | 27,927,655 |
25 Oct 2010 | CNY | 4.787 | 5.0237 | 4.7811 | 4.9645 | 4.9645 | +0.177 (+3.71%) | 31,770,710 |
22 Oct 2010 | CNY | 4.7396 | 4.8107 | 4.6982 | 4.787 | 4.787 | +0.047 (+1.00%) | 16,688,391 |
21 Oct 2010 | CNY | 4.716 | 4.7633 | 4.6627 | 4.7396 | 4.7396 | +0.006 (+0.12%) | 17,113,911 |
20 Oct 2010 | CNY | 4.497 | 4.7929 | 4.4675 | 4.7337 | 4.7337 | +0.083 (+1.78%) | 32,206,324 |
19 Oct 2010 | CNY | 4.4379 | 4.6686 | 4.3787 | 4.6509 | 4.6509 | +0.183 (+4.11%) | 21,561,070 |
18 Oct 2010 | CNY | 4.6331 | 4.6746 | 4.4438 | 4.4675 | 4.4675 | -0.189 (-4.07%) | 14,767,890 |
15 Oct 2010 | CNY | 4.5325 | 4.6746 | 4.5089 | 4.6568 | 4.6568 | +0.13 (+2.88%) | 24,643,125 |
14 Oct 2010 | CNY | 4.574 | 4.716 | 4.4438 | 4.5266 | 4.5266 | -0.148 (-3.17%) | 34,200,791 |
13 Oct 2010 | CNY | 4.7396 | 4.9586 | 4.6509 | 4.6746 | 4.6746 | -0.124 (-2.59%) | 26,747,099 |
12 Oct 2010 | CNY | 4.7219 | 4.8225 | 4.5858 | 4.7988 | 4.7988 | +0.077 (+1.63%) | 34,968,285 |
11 Oct 2010 | CNY | 4.5917 | 4.8225 | 4.5148 | 4.7219 | 4.7219 | +0.13 (+2.84%) | 39,271,971 |
8 Oct 2010 | CNY | 4.4142 | 4.5976 | 4.3787 | 4.5917 | 4.5917 | +0.213 (+4.86%) | 30,154,340 |
30 Sep 2010 | CNY | 4.2249 | 4.426 | 4.1657 | 4.3787 | 4.3787 | +0.166 (+3.93%) | 26,536,080 |
29 Sep 2010 | CNY | 4.1539 | 4.3195 | 4.1539 | 4.213 | 4.213 | +0.059 (+1.42%) | 16,087,539 |
28 Sep 2010 | CNY | 4.2367 | 4.3314 | 4.1479 | 4.1539 | 4.1539 | +0.024 (+0.57%) | 18,054,782 |
21 Sep 2010 | CNY | 4.0828 | 4.213 | 4.0828 | 4.1302 | 4.1302 | +0.065 (+1.60%) | 10,588,024 |
20 Sep 2010 | CNY | 4.1598 | 4.213 | 4.0296 | 4.0651 | 4.0651 | -0.101 (-2.41%) | 17,377,342 |
17 Sep 2010 | CNY | 4.3314 | 4.3314 | 4.1598 | 4.1657 | 4.1657 | -0.136 (-3.16%) | 14,876,672 |
16 Sep 2010 | CNY | 4.3728 | 4.432 | 4.2012 | 4.3018 | 4.3018 | -0.118 (-2.68%) | 34,457,317 |
15 Sep 2010 | CNY | 4.1716 | 4.4379 | 4.1539 | 4.4201 | 4.4201 | +0.183 (+4.33%) | 50,444,979 |
14 Sep 2010 | CNY | 4.1539 | 4.2544 | 4.0178 | 4.2367 | 4.2367 | +0.077 (+1.85%) | 41,803,796 |
13 Sep 2010 | CNY | 4.2426 | 4.4024 | 4.1065 | 4.1598 | 4.1598 | -0.16 (-3.70%) | 53,741,435 |
10 Sep 2010 | CNY | 4.0947 | 4.3195 | 4.0888 | 4.3195 | 4.3195 | +0.207 (+5.04%) | 37,340,920 |
9 Sep 2010 | CNY | 4.4911 | 4.4911 | 4.0651 | 4.1124 | 4.1124 | -0.166 (-3.87%) | 64,932,350 |
8 Sep 2010 | CNY | 4.142 | 4.2781 | 4.142 | 4.2781 | 4.2781 | +0.201 (+4.94%) | 13,186,546 |
6 Sep 2010 | CNY | 3.8935 | 4.0769 | 3.8876 | 4.0769 | 4.0769 | +0.195 (+5.03%) | 38,341,339 |
3 Sep 2010 | CNY | 3.7396 | 3.8935 | 3.6746 | 3.8817 | 3.8817 | +0.172 (+4.63%) | 47,761,738 |
2 Sep 2010 | CNY | 3.6982 | 3.7574 | 3.6746 | 3.7101 | 3.7101 | +0.024 (+0.64%) | 19,816,960 |
1 Sep 2010 | CNY | 3.7278 | 3.7456 | 3.5681 | 3.6864 | 3.6864 | -0.041 (-1.11%) | 23,647,360 |