Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2010 | CNY | 8.13 | 8.29 | 8.12 | 8.16 | 8.16 | -0.01 (-0.12%) | 2,677,104 |
26 Aug 2010 | CNY | 8.13 | 8.25 | 8.08 | 8.17 | 8.17 | +0.08 (+0.99%) | 2,852,410 |
25 Aug 2010 | CNY | 8.31 | 8.34 | 8.08 | 8.09 | 8.09 | -0.35 (-4.15%) | 4,323,194 |
24 Aug 2010 | CNY | 8.5 | 8.58 | 8.3 | 8.44 | 8.44 | -0.2 (-2.31%) | 9,448,703 |
23 Aug 2010 | CNY | 8.46 | 8.67 | 8.34 | 8.64 | 8.64 | +0.3 (+3.60%) | 10,119,672 |
20 Aug 2010 | CNY | 8.01 | 8.4 | 7.92 | 8.34 | 8.34 | +0.28 (+3.47%) | 8,921,248 |
19 Aug 2010 | CNY | 8.05 | 8.15 | 7.95 | 8.06 | 8.06 | -0.06 (-0.74%) | 2,662,800 |
18 Aug 2010 | CNY | 8.25 | 8.26 | 8 | 8.12 | 8.12 | -0.13 (-1.58%) | 3,253,543 |
17 Aug 2010 | CNY | 8.13 | 8.34 | 8.02 | 8.25 | 8.25 | +0.11 (+1.35%) | 4,940,587 |
16 Aug 2010 | CNY | 7.85 | 8.26 | 7.85 | 8.14 | 8.14 | +0.24 (+3.04%) | 6,227,998 |
13 Aug 2010 | CNY | 7.66 | 7.95 | 7.58 | 7.9 | 7.9 | +0.22 (+2.86%) | 3,413,626 |
12 Aug 2010 | CNY | 7.63 | 7.9 | 7.59 | 7.68 | 7.68 | -0.03 (-0.39%) | 2,777,972 |
11 Aug 2010 | CNY | 7.59 | 7.75 | 7.53 | 7.71 | 7.71 | +0.09 (+1.18%) | 1,861,300 |
10 Aug 2010 | CNY | 8 | 8.03 | 7.6 | 7.62 | 7.62 | -0.36 (-4.51%) | 3,884,432 |
9 Aug 2010 | CNY | 7.8 | 7.99 | 7.72 | 7.98 | 7.98 | +0.2 (+2.57%) | 4,710,343 |
6 Aug 2010 | CNY | 7.74 | 7.8 | 7.53 | 7.78 | 7.78 | +0.04 (+0.52%) | 3,698,219 |
5 Aug 2010 | CNY | 7.76 | 7.84 | 7.66 | 7.74 | 7.74 | -0.07 (-0.90%) | 3,431,967 |
4 Aug 2010 | CNY | 7.77 | 7.86 | 7.62 | 7.81 | 7.81 | +0.1 (+1.30%) | 2,813,672 |
3 Aug 2010 | CNY | 7.96 | 8.04 | 7.7 | 7.71 | 7.71 | -0.24 (-3.02%) | 4,184,657 |
2 Aug 2010 | CNY | 7.77 | 7.96 | 7.77 | 7.95 | 7.95 | +0.09 (+1.15%) | 3,646,373 |
30 Jul 2010 | CNY | 7.79 | 7.94 | 7.67 | 7.86 | 7.86 | +0.05 (+0.64%) | 3,605,112 |
29 Jul 2010 | CNY | 7.81 | 7.88 | 7.68 | 7.81 | 7.81 | -0.01 (-0.13%) | 3,692,660 |
28 Jul 2010 | CNY | 7.55 | 7.82 | 7.55 | 7.82 | 7.82 | +0.22 (+2.89%) | 5,451,209 |
27 Jul 2010 | CNY | 7.72 | 7.75 | 7.57 | 7.6 | 7.6 | -0.11 (-1.43%) | 2,529,066 |
26 Jul 2010 | CNY | 7.78 | 7.81 | 7.65 | 7.71 | 7.71 | +0.01 (+0.13%) | 3,542,347 |
23 Jul 2010 | CNY | 7.81 | 7.81 | 7.56 | 7.7 | 7.7 | -0.12 (-1.53%) | 3,175,079 |
22 Jul 2010 | CNY | 7.6 | 7.85 | 7.56 | 7.82 | 7.82 | +0.16 (+2.09%) | 4,818,910 |
21 Jul 2010 | CNY | 7.75 | 7.76 | 7.58 | 7.66 | 7.66 | -0.1 (-1.29%) | 4,901,707 |
20 Jul 2010 | CNY | 7.44 | 7.83 | 7.36 | 7.76 | 7.76 | +0.3 (+4.02%) | 11,426,943 |
19 Jul 2010 | CNY | 7.09 | 7.48 | 7.01 | 7.46 | 7.46 | +0.28 (+3.90%) | 6,726,878 |