Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2010 | CNY | 6.3027 | 6.3892 | 6.1981 | 6.2709 | 6.2709 | +0.005 (+0.07%) | 10,509,253 |
27 May 2010 | CNY | 6.1935 | 6.2936 | 6.0979 | 6.2663 | 6.2663 | +0.059 (+0.95%) | 8,526,864 |
26 May 2010 | CNY | 6.1708 | 6.3573 | 6.1025 | 6.2072 | 6.2072 | +0.036 (+0.59%) | 10,854,800 |
25 May 2010 | CNY | 6.3164 | 6.3164 | 6.0979 | 6.1708 | 6.1708 | -0.177 (-2.79%) | 9,736,320 |
24 May 2010 | CNY | 5.9523 | 6.3482 | 5.9523 | 6.3482 | 6.3482 | +0.409 (+6.90%) | 15,663,241 |
21 May 2010 | CNY | 5.6429 | 5.9933 | 5.611 | 5.9387 | 5.9387 | +0.068 (+1.16%) | 7,884,519 |
20 May 2010 | CNY | 5.8249 | 6.0433 | 5.8158 | 5.8704 | 5.8704 | -0.027 (-0.46%) | 8,138,972 |
19 May 2010 | CNY | 5.8067 | 5.9842 | 5.6929 | 5.8977 | 5.8977 | +0.073 (+1.25%) | 7,514,431 |
18 May 2010 | CNY | 5.7794 | 5.9523 | 5.5746 | 5.8249 | 5.8249 | -0.018 (-0.31%) | 9,018,417 |
17 May 2010 | CNY | 6.189 | 6.189 | 5.8249 | 5.8431 | 5.8431 | -0.46 (-7.29%) | 10,955,337 |
14 May 2010 | CNY | 6.2072 | 6.4165 | 6.1434 | 6.3027 | 6.3027 | +0.091 (+1.46%) | 13,005,142 |
13 May 2010 | CNY | 6.0115 | 6.2299 | 5.9205 | 6.2117 | 6.2117 | +0.137 (+2.25%) | 9,397,348 |
12 May 2010 | CNY | 6.371 | 6.371 | 5.9159 | 6.0752 | 6.0752 | -0.341 (-5.32%) | 14,921,669 |
11 May 2010 | CNY | 7.0991 | 7.2766 | 6.4165 | 6.4165 | 6.4165 | -0.628 (-8.91%) | 21,541,647 |
10 May 2010 | CNY | 7.1901 | 7.5496 | 6.9171 | 7.0445 | 7.0445 | +0.041 (+0.59%) | 35,668,399 |
7 May 2010 | CNY | 6.5985 | 7.0354 | 6.5985 | 7.0035 | 7.0035 | +0.168 (+2.46%) | 18,673,650 |
6 May 2010 | CNY | 6.8261 | 7.049 | 6.735 | 6.8352 | 6.8352 | 0.0 (0.0%) | 22,004,749 |
5 May 2010 | CNY | 6.5803 | 6.8625 | 6.5348 | 6.8352 | 6.8352 | +0.155 (+2.32%) | 12,602,767 |
4 May 2010 | CNY | 6.4301 | 6.817 | 6.371 | 6.6804 | 6.6804 | +0.127 (+1.94%) | 12,181,814 |
30 Apr 2010 | CNY | 6.9489 | 6.9489 | 6.4392 | 6.553 | 6.553 | -0.455 (-6.49%) | 14,833,610 |
29 Apr 2010 | CNY | 7.3903 | 7.4176 | 6.9762 | 7.0081 | 7.0081 | -0.291 (-3.99%) | 20,434,358 |
27 Apr 2010 | CNY | 7.4632 | 7.5087 | 7.1355 | 7.2993 | 7.2993 | -0.246 (-3.26%) | 22,367,194 |
26 Apr 2010 | CNY | 7.4404 | 7.6315 | 7.2857 | 7.5451 | 7.5451 | +0.105 (+1.41%) | 24,139,012 |
23 Apr 2010 | CNY | 7.4632 | 7.7362 | 7.3812 | 7.4404 | 7.4404 | -0.105 (-1.39%) | 30,934,703 |
22 Apr 2010 | CNY | 7.3175 | 7.6679 | 7.2038 | 7.5451 | 7.5451 | +0.137 (+1.84%) | 46,695,613 |
21 Apr 2010 | CNY | 7.2857 | 7.4541 | 7.1492 | 7.4085 | 7.4085 | +0.173 (+2.39%) | 42,790,590 |
20 Apr 2010 | CNY | 6.8397 | 7.2356 | 6.7077 | 7.2356 | 7.2356 | +0.409 (+6.00%) | 31,957,113 |
19 Apr 2010 | CNY | 7.1127 | 7.2675 | 6.8261 | 6.8261 | 6.8261 | -0.341 (-4.76%) | 31,164,903 |
16 Apr 2010 | CNY | 7.0763 | 7.3448 | 7.0081 | 7.1674 | 7.1674 | +0.073 (+1.03%) | 40,237,112 |
15 Apr 2010 | CNY | 6.9171 | 7.1628 | 6.7714 | 7.0945 | 7.0945 | +0.191 (+2.77%) | 32,850,138 |