Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2010 | CNY | 4.32 | 4.37 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 33,264,655 |
9 Jul 2010 | CNY | 4.27 | 4.37 | 4.23 | 4.33 | 4.33 | +0.07 (+1.64%) | 47,024,332 |
8 Jul 2010 | CNY | 4.29 | 4.32 | 4.26 | 4.26 | 4.26 | -0.02 (-0.47%) | 26,201,719 |
7 Jul 2010 | CNY | 4.24 | 4.3 | 4.22 | 4.28 | 4.28 | +0.05 (+1.18%) | 36,117,686 |
6 Jul 2010 | CNY | 4.17 | 4.24 | 4.16 | 4.23 | 4.23 | +0.07 (+1.68%) | 36,356,489 |
5 Jul 2010 | CNY | 4.16 | 4.21 | 4.13 | 4.16 | 4.16 | -0.03 (-0.72%) | 23,095,109 |
2 Jul 2010 | CNY | 4.11 | 4.21 | 4.11 | 4.19 | 4.19 | +0.08 (+1.95%) | 43,870,914 |
1 Jul 2010 | CNY | 4.16 | 4.18 | 4.11 | 4.11 | 4.11 | -0.04 (-0.96%) | 35,173,176 |
30 Jun 2010 | CNY | 4.2 | 4.23 | 4.11 | 4.15 | 4.15 | -0.22 (-5.03%) | 56,161,565 |
28 Jun 2010 | CNY | 4.39 | 4.41 | 4.36 | 4.37 | 4.37 | -0.02 (-0.46%) | 18,118,159 |
25 Jun 2010 | CNY | 4.42 | 4.43 | 4.36 | 4.39 | 4.39 | -0.04 (-0.90%) | 28,911,106 |
24 Jun 2010 | CNY | 4.45 | 4.48 | 4.41 | 4.43 | 4.43 | -0.03 (-0.67%) | 23,169,156 |
23 Jun 2010 | CNY | 4.48 | 4.51 | 4.4 | 4.46 | 4.46 | -0.05 (-1.11%) | 27,418,517 |
22 Jun 2010 | CNY | 4.5 | 4.53 | 4.47 | 4.51 | 4.51 | -0.02 (-0.44%) | 32,643,744 |
21 Jun 2010 | CNY | 4.45 | 4.54 | 4.33 | 4.53 | 4.53 | -0.04 (-0.88%) | 62,946,611 |
18 Jun 2010 | CNY | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
17 Jun 2010 | CNY | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
15 Jun 2010 | CNY | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 4.57 | 4.61 | 4.55 | 4.57 | 4.57 | +0.02 (+0.44%) | 25,277,240 |
10 Jun 2010 | CNY | 4.58 | 4.59 | 4.53 | 4.55 | 4.55 | -0.04 (-0.87%) | 30,400,926 |
9 Jun 2010 | CNY | 4.53 | 4.63 | 4.46 | 4.59 | 4.59 | +0.09 (+2%) | 52,709,283 |
8 Jun 2010 | CNY | 4.48 | 4.53 | 4.45 | 4.5 | 4.5 | -0.01 (-0.22%) | 33,681,820 |
7 Jun 2010 | CNY | 4.44 | 4.64 | 4.41 | 4.51 | 4.51 | +0.05 (+1.12%) | 64,701,779 |
4 Jun 2010 | CNY | 4.47 | 4.5 | 4.41 | 4.46 | 4.46 | -0.03 (-0.67%) | 40,887,459 |
3 Jun 2010 | CNY | 4.57 | 4.59 | 4.48 | 4.49 | 4.49 | -0.06 (-1.32%) | 25,051,662 |
2 Jun 2010 | CNY | 4.53 | 4.56 | 4.49 | 4.55 | 4.55 | -0.01 (-0.22%) | 22,215,861 |
1 Jun 2010 | CNY | 4.5 | 4.57 | 4.46 | 4.56 | 4.56 | 0.0 (0.0%) | 36,612,015 |
31 May 2010 | CNY | 4.63 | 4.66 | 4.52 | 4.56 | 4.56 | -0.1 (-2.15%) | 35,412,214 |
28 May 2010 | CNY | 4.69 | 4.71 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 42,885,342 |
27 May 2010 | CNY | 4.54 | 4.72 | 4.48 | 4.67 | 4.67 | +0.13 (+2.86%) | 69,558,862 |