Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2010 | CNY | 5.8654 | 6.3269 | 5.8654 | 6.1654 | 6.1654 | +0.308 (+5.25%) | 18,938,119 |
7 Jun 2010 | CNY | 5.8269 | 5.9808 | 5.7808 | 5.8577 | 5.8577 | -0.154 (-2.56%) | 8,284,403 |
4 Jun 2010 | CNY | 5.9962 | 6.0539 | 5.8269 | 6.0115 | 6.0115 | -0.046 (-0.76%) | 10,610,714 |
3 Jun 2010 | CNY | 5.8846 | 6.4039 | 5.8462 | 6.0577 | 6.0577 | +0.158 (+2.67%) | 19,608,469 |
2 Jun 2010 | CNY | 5.8539 | 5.9615 | 5.6923 | 5.9 | 5.9 | +0.011 (+0.20%) | 8,991,452 |
1 Jun 2010 | CNY | 5.6923 | 5.9539 | 5.6308 | 5.8885 | 5.8885 | +0.008 (+0.13%) | 13,462,810 |
31 May 2010 | CNY | 6.25 | 6.3077 | 5.8692 | 5.8808 | 5.8808 | -0.404 (-6.43%) | 14,341,953 |
28 May 2010 | CNY | 6.3154 | 6.3923 | 6.1192 | 6.2846 | 6.2846 | -0.023 (-0.37%) | 18,251,467 |
27 May 2010 | CNY | 6.1539 | 6.3462 | 5.9808 | 6.3077 | 6.3077 | +0.073 (+1.17%) | 22,879,526 |
26 May 2010 | CNY | 5.6462 | 6.2346 | 5.5885 | 6.2346 | 6.2346 | +0.565 (+9.97%) | 25,464,142 |
25 May 2010 | CNY | 5.7 | 5.8077 | 5.6154 | 5.6692 | 5.6692 | -0.123 (-2.13%) | 9,820,506 |
24 May 2010 | CNY | 5.4231 | 5.8808 | 5.4039 | 5.7923 | 5.7923 | +0.338 (+6.20%) | 14,304,453 |
21 May 2010 | CNY | 5.1962 | 5.5192 | 5.0808 | 5.4539 | 5.4539 | +0.058 (+1.07%) | 11,542,749 |
20 May 2010 | CNY | 5.6731 | 5.7808 | 5.3654 | 5.3962 | 5.3962 | -0.369 (-6.40%) | 13,574,670 |
19 May 2010 | CNY | 5.6154 | 5.8962 | 5.5577 | 5.7654 | 5.7654 | +0.104 (+1.84%) | 13,976,942 |
18 May 2010 | CNY | 5.5385 | 5.7615 | 5.3154 | 5.6615 | 5.6615 | +0.073 (+1.31%) | 12,717,101 |
17 May 2010 | CNY | 5.7654 | 5.8846 | 5.5577 | 5.5885 | 5.5885 | -0.3 (-5.09%) | 11,278,254 |
14 May 2010 | CNY | 5.7692 | 6.0769 | 5.6808 | 5.8885 | 5.8885 | -0.015 (-0.26%) | 15,908,474 |
13 May 2010 | CNY | 5.4769 | 5.9115 | 5.3154 | 5.9039 | 5.9039 | +0.25 (+4.42%) | 17,101,279 |
12 May 2010 | CNY | 6.0885 | 6.1 | 5.6423 | 5.6539 | 5.6539 | -0.561 (-9.03%) | 15,462,356 |
11 May 2010 | CNY | 6.1654 | 6.4731 | 5.9846 | 6.2154 | 6.2154 | +0.127 (+2.08%) | 21,592,779 |
10 May 2010 | CNY | 6.2885 | 6.4423 | 5.7692 | 6.0885 | 6.0885 | -0.162 (-2.58%) | 17,818,845 |
7 May 2010 | CNY | 6.5769 | 6.7654 | 6.1231 | 6.25 | 6.25 | -0.454 (-6.77%) | 24,077,089 |
6 May 2010 | CNY | 6.6462 | 7.0231 | 6.4154 | 6.7039 | 6.7039 | -0.073 (-1.08%) | 32,704,991 |
5 May 2010 | CNY | 6.4615 | 7.0846 | 6.4423 | 6.7769 | 6.7769 | +0.335 (+5.19%) | 45,571,099 |
4 May 2010 | CNY | 5.6923 | 6.4423 | 5.6923 | 6.4423 | 6.4423 | +0.585 (+9.98%) | 30,207,933 |
30 Apr 2010 | CNY | 5.9962 | 5.9962 | 5.6154 | 5.8577 | 5.8577 | -0.165 (-2.75%) | 22,201,236 |
29 Apr 2010 | CNY | 6.2692 | 6.5731 | 5.9654 | 6.0231 | 6.0231 | -0.415 (-6.45%) | 40,673,061 |
28 Apr 2010 | CNY | 6.2269 | 6.4385 | 5.7885 | 6.4385 | 6.4385 | +0.585 (+9.99%) | 49,316,654 |
27 Apr 2010 | CNY | 5.5885 | 5.8539 | 5.5115 | 5.8539 | 5.8539 | +0.531 (+9.97%) | 27,133,054 |