Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2010 | CNY | 6.115 | 6.325 | 6.05 | 6.235 | 6.235 | +0.045 (+0.73%) | 6,093,606 |
18 May 2010 | CNY | 5.925 | 6.235 | 5.8 | 6.19 | 6.19 | +0.265 (+4.47%) | 6,622,508 |
17 May 2010 | CNY | 6.355 | 6.355 | 5.89 | 5.925 | 5.925 | -0.505 (-7.85%) | 5,689,300 |
14 May 2010 | CNY | 6.25 | 6.515 | 6.15 | 6.43 | 6.43 | +0.225 (+3.63%) | 9,063,268 |
13 May 2010 | CNY | 6.03 | 6.23 | 5.885 | 6.205 | 6.205 | +0.2 (+3.33%) | 7,145,466 |
12 May 2010 | CNY | 6.24 | 6.305 | 5.905 | 6.005 | 6.005 | -0.245 (-3.92%) | 4,855,926 |
11 May 2010 | CNY | 6.55 | 6.605 | 6.245 | 6.25 | 6.25 | -0.17 (-2.65%) | 4,714,802 |
10 May 2010 | CNY | 6.755 | 6.885 | 6.275 | 6.42 | 6.42 | -0.335 (-4.96%) | 5,827,044 |
7 May 2010 | CNY | 6.795 | 7 | 6.66 | 6.755 | 6.755 | -0.24 (-3.43%) | 6,630,820 |
6 May 2010 | CNY | 7.145 | 7.295 | 6.985 | 6.995 | 6.995 | -0.16 (-2.24%) | 7,995,006 |
5 May 2010 | CNY | 6.995 | 7.185 | 6.725 | 7.155 | 7.155 | +0.1 (+1.42%) | 10,126,294 |
4 May 2010 | CNY | 7.04 | 7.16 | 6.815 | 7.055 | 7.055 | -0.06 (-0.84%) | 3,086,620 |
30 Apr 2010 | CNY | 7.305 | 7.35 | 6.975 | 7.115 | 7.115 | -0.145 (-2.00%) | 5,265,902 |
29 Apr 2010 | CNY | 7.255 | 7.53 | 7.25 | 7.26 | 7.26 | +0.01 (+0.14%) | 7,575,806 |
28 Apr 2010 | CNY | 7.315 | 7.595 | 7.24 | 7.25 | 7.25 | -0.295 (-3.91%) | 11,318,428 |
27 Apr 2010 | CNY | 8.075 | 8.08 | 7.3 | 7.545 | 7.545 | -0.53 (-6.56%) | 16,518,738 |
26 Apr 2010 | CNY | 8.015 | 8.15 | 7.9 | 8.075 | 8.075 | +0.055 (+0.69%) | 11,302,704 |
23 Apr 2010 | CNY | 7.95 | 8.1 | 7.84 | 8.02 | 8.02 | -0.035 (-0.43%) | 10,543,986 |
22 Apr 2010 | CNY | 7.815 | 8.125 | 7.65 | 8.055 | 8.055 | +0.27 (+3.47%) | 15,265,448 |
21 Apr 2010 | CNY | 7.405 | 7.825 | 7.4 | 7.785 | 7.785 | +0.415 (+5.63%) | 12,018,432 |
20 Apr 2010 | CNY | 7.49 | 7.585 | 7.265 | 7.37 | 7.37 | -0.13 (-1.73%) | 11,321,984 |
19 Apr 2010 | CNY | 7.75 | 7.79 | 7.495 | 7.5 | 7.5 | -0.345 (-4.40%) | 10,090,324 |
16 Apr 2010 | CNY | 7.92 | 7.92 | 7.615 | 7.845 | 7.845 | -0.09 (-1.13%) | 7,139,608 |
15 Apr 2010 | CNY | 8.09 | 8.15 | 7.83 | 7.935 | 7.935 | -0.15 (-1.86%) | 8,939,490 |
14 Apr 2010 | CNY | 8.14 | 8.165 | 7.93 | 8.085 | 8.085 | -0.05 (-0.61%) | 10,054,086 |
13 Apr 2010 | CNY | 8.645 | 8.745 | 7.75 | 8.135 | 8.135 | -0.415 (-4.85%) | 24,916,486 |
12 Apr 2010 | CNY | 8.305 | 8.65 | 8.305 | 8.55 | 8.55 | +0.32 (+3.89%) | 21,715,532 |
9 Apr 2010 | CNY | 8.06 | 8.235 | 8.06 | 8.23 | 8.23 | +0.17 (+2.11%) | 12,805,810 |
8 Apr 2010 | CNY | 8.235 | 8.235 | 8.02 | 8.06 | 8.06 | -0.185 (-2.24%) | 14,281,876 |
7 Apr 2010 | CNY | 8.24 | 8.26 | 8.105 | 8.245 | 8.245 | +0.075 (+0.92%) | 12,667,886 |