Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2010 | CNY | 7.8069 | 7.9111 | 7.6505 | 7.8664 | 7.8664 | +0.059 (+0.76%) | 3,949,354 |
8 Jun 2010 | CNY | 7.2708 | 8.0786 | 7.2708 | 7.8069 | 7.8069 | +0.417 (+5.64%) | 9,068,120 |
7 Jun 2010 | CNY | 7.2708 | 7.4234 | 7.267 | 7.3899 | 7.3899 | -0.086 (-1.15%) | 3,277,066 |
4 Jun 2010 | CNY | 7.375 | 7.4979 | 7.241 | 7.4755 | 7.4755 | +0.037 (+0.50%) | 3,350,700 |
3 Jun 2010 | CNY | 7.4048 | 7.5574 | 7.375 | 7.4383 | 7.4383 | 0.0 (0.0%) | 4,520,354 |
2 Jun 2010 | CNY | 7.3676 | 7.442 | 7.2224 | 7.4383 | 7.4383 | +0.086 (+1.16%) | 2,825,538 |
1 Jun 2010 | CNY | 7.6431 | 7.6654 | 7.1516 | 7.3527 | 7.3527 | -0.313 (-4.08%) | 4,055,677 |
31 May 2010 | CNY | 7.8999 | 7.9111 | 7.6579 | 7.6654 | 7.6654 | -0.205 (-2.60%) | 4,852,855 |
28 May 2010 | CNY | 7.9669 | 7.9818 | 7.7622 | 7.8702 | 7.8702 | +0.03 (+0.38%) | 4,766,903 |
27 May 2010 | CNY | 7.6431 | 7.8962 | 7.6319 | 7.8404 | 7.8404 | +0.145 (+1.89%) | 3,999,527 |
26 May 2010 | CNY | 7.792 | 7.8441 | 7.6654 | 7.6952 | 7.6952 | -0.097 (-1.24%) | 3,473,828 |
25 May 2010 | CNY | 7.9372 | 7.9372 | 7.6542 | 7.792 | 7.792 | -0.175 (-2.20%) | 6,690,645 |
24 May 2010 | CNY | 7.6468 | 7.9818 | 7.6468 | 7.9669 | 7.9669 | +0.32 (+4.19%) | 8,475,300 |
21 May 2010 | CNY | 7.1665 | 7.6989 | 6.9655 | 7.6468 | 7.6468 | +0.298 (+4.05%) | 7,299,995 |
20 May 2010 | CNY | 7.3676 | 7.4904 | 7.2782 | 7.3489 | 7.3489 | +0.019 (+0.25%) | 3,975,723 |
19 May 2010 | CNY | 7.1889 | 7.4495 | 7.1777 | 7.3303 | 7.3303 | +0.048 (+0.66%) | 3,456,680 |
18 May 2010 | CNY | 7.2 | 7.3713 | 6.891 | 7.2819 | 7.2819 | +0.082 (+1.14%) | 4,618,622 |
17 May 2010 | CNY | 7.5947 | 7.7398 | 7.1516 | 7.2 | 7.2 | -0.581 (-7.46%) | 5,428,841 |
14 May 2010 | CNY | 7.483 | 7.8925 | 7.4457 | 7.7808 | 7.7808 | +0.186 (+2.45%) | 4,792,622 |
13 May 2010 | CNY | 7.3341 | 7.617 | 7.267 | 7.5947 | 7.5947 | +0.253 (+3.45%) | 3,701,563 |
12 May 2010 | CNY | 7.859 | 7.9669 | 7.2447 | 7.3415 | 7.3415 | -0.566 (-7.16%) | 9,139,495 |
11 May 2010 | CNY | 8.2611 | 8.4062 | 7.8366 | 7.9074 | 7.9074 | -0.272 (-3.32%) | 6,067,666 |
10 May 2010 | CNY | 7.9297 | 8.6296 | 7.9297 | 8.1791 | 8.1791 | +0.309 (+3.92%) | 10,335,965 |
7 May 2010 | CNY | 8.194 | 8.4323 | 7.818 | 7.8702 | 7.8702 | -0.543 (-6.46%) | 9,197,534 |
6 May 2010 | CNY | 8.7487 | 8.8344 | 8.3765 | 8.4137 | 8.4137 | -0.376 (-4.28%) | 6,165,802 |
5 May 2010 | CNY | 8.5626 | 8.8232 | 8.4584 | 8.7897 | 8.7897 | +0.186 (+2.16%) | 5,288,587 |
4 May 2010 | CNY | 8.4249 | 8.6929 | 8.3318 | 8.6036 | 8.6036 | +0.063 (+0.74%) | 5,611,593 |
30 Apr 2010 | CNY | 9.2513 | 9.4486 | 8.369 | 8.5403 | 8.5403 | -0.637 (-6.94%) | 12,396,472 |
29 Apr 2010 | CNY | 9.3444 | 9.5901 | 9.1583 | 9.1769 | 9.1769 | -0.261 (-2.76%) | 10,408,414 |
28 Apr 2010 | CNY | 9.2029 | 9.8284 | 9.2029 | 9.4375 | 9.4375 | -0.015 (-0.16%) | 11,000,541 |