Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2010 | CNY | 6.62 | 6.65 | 6.6 | 6.61 | 6.61 | +0.13 (+2.01%) | 44,756,064 |
30 Jun 2010 | CNY | 6.29 | 6.55 | 6.13 | 6.48 | 6.48 | +0.05 (+0.78%) | 37,306,300 |
29 Jun 2010 | CNY | 6.37 | 6.63 | 6.35 | 6.43 | 6.43 | +0.08 (+1.26%) | 55,845,400 |
28 Jun 2010 | CNY | 6.32 | 6.4 | 6.28 | 6.35 | 6.35 | +0.06 (+0.95%) | 13,321,900 |
25 Jun 2010 | CNY | 6.36 | 6.39 | 6.26 | 6.29 | 6.29 | -0.1 (-1.56%) | 12,241,900 |
24 Jun 2010 | CNY | 6.38 | 6.47 | 6.35 | 6.39 | 6.39 | -0.02 (-0.31%) | 14,977,100 |
23 Jun 2010 | CNY | 6.51 | 6.53 | 6.38 | 6.41 | 6.41 | -0.12 (-1.84%) | 14,506,800 |
22 Jun 2010 | CNY | 6.54 | 6.61 | 6.51 | 6.53 | 6.53 | -0.04 (-0.61%) | 13,311,600 |
21 Jun 2010 | CNY | 6.4 | 6.63 | 6.31 | 6.57 | 6.57 | +0.19 (+2.98%) | 28,019,500 |
18 Jun 2010 | CNY | 6.46 | 6.58 | 6.36 | 6.38 | 6.38 | -0.09 (-1.39%) | 21,348,600 |
17 Jun 2010 | CNY | 6.54 | 6.6 | 6.45 | 6.47 | 6.47 | +0.01 (+0.15%) | 15,912,500 |
15 Jun 2010 | CNY | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 6.4 | 6.64 | 6.4 | 6.46 | 6.46 | +0.09 (+1.41%) | 33,026,400 |
10 Jun 2010 | CNY | 6.31 | 6.49 | 6.29 | 6.37 | 6.37 | -0.03 (-0.47%) | 19,233,500 |
9 Jun 2010 | CNY | 6.21 | 6.48 | 6.19 | 6.4 | 6.4 | +0.22 (+3.56%) | 37,791,500 |
8 Jun 2010 | CNY | 6.16 | 6.23 | 6.1 | 6.18 | 6.18 | +0.03 (+0.49%) | 22,201,400 |
7 Jun 2010 | CNY | 6.08 | 6.19 | 6.03 | 6.15 | 6.15 | -0.06 (-0.97%) | 12,341,800 |
4 Jun 2010 | CNY | 6.18 | 6.25 | 6.12 | 6.21 | 6.21 | -0.02 (-0.32%) | 9,526,000 |
3 Jun 2010 | CNY | 6.23 | 6.35 | 6.17 | 6.23 | 6.23 | +0.02 (+0.32%) | 17,920,000 |
2 Jun 2010 | CNY | 6.14 | 6.22 | 6.05 | 6.21 | 6.21 | +0.05 (+0.81%) | 12,422,900 |
1 Jun 2010 | CNY | 6.14 | 6.22 | 6.06 | 6.16 | 6.16 | -0.05 (-0.81%) | 13,725,200 |
31 May 2010 | CNY | 6.47 | 6.5 | 6.2 | 6.21 | 6.21 | -0.3 (-4.61%) | 28,757,000 |
28 May 2010 | CNY | 6.59 | 6.65 | 6.49 | 6.51 | 6.51 | -0.02 (-0.31%) | 19,042,000 |
27 May 2010 | CNY | 6.43 | 6.6 | 6.28 | 6.53 | 6.53 | +0.05 (+0.77%) | 28,359,800 |
26 May 2010 | CNY | 6.4 | 6.58 | 6.4 | 6.48 | 6.48 | +0.08 (+1.25%) | 24,792,700 |
25 May 2010 | CNY | 6.43 | 6.48 | 6.34 | 6.4 | 6.4 | -0.09 (-1.39%) | 20,973,800 |
24 May 2010 | CNY | 6.26 | 6.52 | 6.26 | 6.49 | 6.49 | +0.23 (+3.67%) | 46,433,500 |
21 May 2010 | CNY | 6.11 | 6.27 | 5.99 | 6.26 | 6.26 | -0.05 (-0.79%) | 38,932,200 |
20 May 2010 | CNY | 6.37 | 6.48 | 6.28 | 6.31 | 6.31 | -0.09 (-1.41%) | 19,852,500 |
19 May 2010 | CNY | 6.44 | 6.5 | 6.37 | 6.4 | 6.4 | +0.03 (+0.47%) | 22,085,200 |