Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2010 | CNY | 8.1875 | 8.3 | 8.1125 | 8.1563 | 8.1563 | -0.019 (-0.23%) | 682,684 |
6 Jul 2010 | CNY | 7.9375 | 8.2438 | 7.9375 | 8.175 | 8.175 | +0.225 (+2.83%) | 841,008 |
5 Jul 2010 | CNY | 7.8 | 8 | 7.7938 | 7.95 | 7.95 | +0.025 (+0.32%) | 447,200 |
2 Jul 2010 | CNY | 7.8625 | 8.0563 | 7.5688 | 7.925 | 7.925 | -0.05 (-0.63%) | 821,742 |
1 Jul 2010 | CNY | 8.1688 | 8.2375 | 7.8125 | 7.975 | 7.975 | -0.15 (-1.85%) | 567,787 |
30 Jun 2010 | CNY | 8.4438 | 8.5063 | 8.1125 | 8.125 | 8.125 | -0.381 (-4.48%) | 736,859 |
29 Jun 2010 | CNY | 9.1438 | 9.2688 | 8.3313 | 8.5063 | 8.5063 | -0.669 (-7.29%) | 1,215,028 |
28 Jun 2010 | CNY | 9.5813 | 9.6438 | 9.125 | 9.175 | 9.175 | -0.456 (-4.74%) | 1,060,206 |
25 Jun 2010 | CNY | 9.6125 | 9.75 | 9.4375 | 9.6313 | 9.6313 | -0.138 (-1.41%) | 1,232,220 |
24 Jun 2010 | CNY | 9.9188 | 9.9375 | 9.6875 | 9.7688 | 9.7688 | -0.1 (-1.01%) | 1,312,830 |
23 Jun 2010 | CNY | 9.5813 | 9.8875 | 9.4688 | 9.8688 | 9.8688 | +0.206 (+2.14%) | 2,288,094 |
22 Jun 2010 | CNY | 9.5813 | 9.8438 | 9.4313 | 9.6625 | 9.6625 | -0.138 (-1.40%) | 2,156,156 |
21 Jun 2010 | CNY | 9.625 | 9.8625 | 9.0625 | 9.8 | 9.8 | +0.019 (+0.19%) | 2,819,193 |
18 Jun 2010 | CNY | 9.425 | 10.1688 | 9.425 | 9.7813 | 9.7813 | +0.431 (+4.61%) | 4,848,465 |
17 Jun 2010 | CNY | 9.3438 | 9.4625 | 9.325 | 9.35 | 9.35 | -0.006 (-0.07%) | 596,878 |
11 Jun 2010 | CNY | 9.2813 | 9.4875 | 9.2813 | 9.3563 | 9.3563 | +0.006 (+0.07%) | 723,088 |
10 Jun 2010 | CNY | 9.3 | 9.4688 | 9.2813 | 9.35 | 9.35 | -0.05 (-0.53%) | 779,430 |
9 Jun 2010 | CNY | 9.225 | 9.4875 | 9.05 | 9.4 | 9.4 | +0.244 (+2.66%) | 944,331 |
8 Jun 2010 | CNY | 9.0625 | 9.2375 | 9.0125 | 9.1563 | 9.1563 | +0.025 (+0.27%) | 439,497 |
7 Jun 2010 | CNY | 9.125 | 9.1563 | 9 | 9.1313 | 9.1313 | -0.194 (-2.08%) | 831,504 |
4 Jun 2010 | CNY | 9.3063 | 9.4875 | 9.2188 | 9.325 | 9.325 | +0.019 (+0.20%) | 1,175,936 |
3 Jun 2010 | CNY | 9.625 | 9.625 | 9.2813 | 9.3063 | 9.3063 | -0.144 (-1.52%) | 1,362,940 |
2 Jun 2010 | CNY | 8.9938 | 9.625 | 8.9375 | 9.45 | 9.45 | +0.45 (+5%) | 1,129,678 |
1 Jun 2010 | CNY | 9.0188 | 9.1813 | 8.7813 | 9 | 9 | -0.131 (-1.44%) | 768,292 |
31 May 2010 | CNY | 9.6875 | 9.6875 | 9.1188 | 9.1313 | 9.1313 | -0.537 (-5.56%) | 1,071,929 |
28 May 2010 | CNY | 9.5063 | 9.7063 | 9.4063 | 9.6688 | 9.6688 | +0.181 (+1.91%) | 1,758,892 |
27 May 2010 | CNY | 9.3125 | 9.5125 | 9.175 | 9.4875 | 9.4875 | +0.169 (+1.81%) | 1,169,262 |
26 May 2010 | CNY | 9.175 | 9.3938 | 9.175 | 9.3188 | 9.3188 | -0.031 (-0.33%) | 799,443 |
25 May 2010 | CNY | 9.4375 | 9.4375 | 9.2688 | 9.35 | 9.35 | -0.106 (-1.12%) | 878,193 |
24 May 2010 | CNY | 9.2813 | 9.5 | 9.1938 | 9.4563 | 9.4563 | +0.269 (+2.93%) | 966,800 |