Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2010 | CNY | 4.5154 | 4.634 | 4.4486 | 4.4857 | 4.4857 | -0.037 (-0.82%) | 6,620,499 |
23 Apr 2010 | CNY | 4.6933 | 4.7267 | 4.4523 | 4.5228 | 4.5228 | -0.167 (-3.56%) | 14,131,670 |
22 Apr 2010 | CNY | 4.7786 | 5.0047 | 4.6711 | 4.6896 | 4.6896 | -0.13 (-2.69%) | 15,780,027 |
21 Apr 2010 | CNY | 4.6154 | 4.849 | 4.5598 | 4.8193 | 4.8193 | +0.156 (+3.34%) | 12,896,033 |
20 Apr 2010 | CNY | 4.4968 | 4.6822 | 4.3856 | 4.6636 | 4.6636 | +0.089 (+1.94%) | 13,318,141 |
19 Apr 2010 | CNY | 4.6377 | 4.8119 | 4.5598 | 4.5747 | 4.5747 | -0.148 (-3.14%) | 12,349,008 |
16 Apr 2010 | CNY | 4.6451 | 4.8564 | 4.5302 | 4.723 | 4.723 | -0.004 (-0.08%) | 11,558,027 |
15 Apr 2010 | CNY | 4.7749 | 4.8601 | 4.634 | 4.7267 | 4.7267 | -0.085 (-1.77%) | 17,460,226 |
14 Apr 2010 | CNY | 4.3745 | 4.8119 | 4.3745 | 4.8119 | 4.8119 | +0.437 (+10.00%) | 32,094,364 |
13 Apr 2010 | CNY | 4.4746 | 4.4968 | 4.2262 | 4.3745 | 4.3745 | -0.126 (-2.80%) | 15,888,832 |
12 Apr 2010 | CNY | 4.4115 | 4.5116 | 4.3411 | 4.5005 | 4.5005 | +0.093 (+2.10%) | 13,932,551 |
9 Apr 2010 | CNY | 4.2818 | 4.4783 | 4.2818 | 4.4078 | 4.4078 | +0.093 (+2.15%) | 17,959,468 |
8 Apr 2010 | CNY | 4.0075 | 4.4264 | 4.0075 | 4.3152 | 4.3152 | +0.293 (+7.28%) | 30,468,091 |
7 Apr 2010 | CNY | 3.9519 | 4.0223 | 3.8925 | 4.0223 | 4.0223 | +0.074 (+1.88%) | 9,839,754 |
6 Apr 2010 | CNY | 4.026 | 4.0445 | 3.8963 | 3.9482 | 3.9482 | -0.074 (-1.84%) | 8,554,656 |
2 Apr 2010 | CNY | 4.0038 | 4.052 | 3.9667 | 4.0223 | 4.0223 | +0.018 (+0.46%) | 9,344,000 |
1 Apr 2010 | CNY | 3.8555 | 4.0038 | 3.8369 | 4.0038 | 4.0038 | +0.126 (+3.25%) | 12,731,908 |
31 Mar 2010 | CNY | 3.9333 | 3.9333 | 3.8369 | 3.8777 | 3.8777 | -0.059 (-1.51%) | 10,922,825 |
30 Mar 2010 | CNY | 3.9667 | 3.9667 | 3.8555 | 3.937 | 3.937 | -0.026 (-0.66%) | 8,141,930 |
29 Mar 2010 | CNY | 3.9185 | 4.0742 | 3.9148 | 3.963 | 3.963 | +0.052 (+1.33%) | 7,192,349 |
26 Mar 2010 | CNY | 3.8518 | 3.9222 | 3.7813 | 3.9111 | 3.9111 | +0.059 (+1.54%) | 6,087,889 |
25 Mar 2010 | CNY | 3.937 | 3.9667 | 3.8481 | 3.8518 | 3.8518 | -0.119 (-2.99%) | 7,427,320 |
24 Mar 2010 | CNY | 3.9667 | 4.0482 | 3.9111 | 3.9704 | 3.9704 | -0.022 (-0.56%) | 8,436,955 |
23 Mar 2010 | CNY | 4.115 | 4.115 | 3.9667 | 3.9926 | 3.9926 | -0.122 (-2.97%) | 9,748,242 |
22 Mar 2010 | CNY | 4.0334 | 4.1817 | 3.9852 | 4.115 | 4.115 | +0.03 (+0.73%) | 11,156,927 |
19 Mar 2010 | CNY | 4.026 | 4.2002 | 4.0001 | 4.0853 | 4.0853 | +0.063 (+1.57%) | 14,564,257 |
18 Mar 2010 | CNY | 3.963 | 4.089 | 3.9074 | 4.0223 | 4.0223 | +0.059 (+1.50%) | 11,065,351 |
17 Mar 2010 | CNY | 3.7665 | 4.0001 | 3.7368 | 3.963 | 3.963 | +0.197 (+5.22%) | 9,661,081 |
16 Mar 2010 | CNY | 3.7887 | 3.8481 | 3.6664 | 3.7665 | 3.7665 | -0.015 (-0.39%) | 7,311,525 |
15 Mar 2010 | CNY | 3.8555 | 3.8888 | 3.748 | 3.7813 | 3.7813 | -0.111 (-2.86%) | 7,038,992 |