Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2010 | CNY | 2.3799 | 2.5747 | 2.3799 | 2.5486 | 2.5486 | +0.169 (+7.09%) | 42,422,146 |
16 Mar 2010 | CNY | 2.3599 | 2.3921 | 2.3529 | 2.3799 | 2.3799 | +0.02 (+0.85%) | 7,635,301 |
15 Mar 2010 | CNY | 2.4408 | 2.4408 | 2.3494 | 2.3599 | 2.3599 | -0.087 (-3.56%) | 16,771,011 |
12 Mar 2010 | CNY | 2.4921 | 2.4921 | 2.4442 | 2.4469 | 2.4469 | -0.046 (-1.85%) | 12,666,376 |
11 Mar 2010 | CNY | 2.4442 | 2.5112 | 2.4442 | 2.493 | 2.493 | +0.04 (+1.63%) | 17,810,771 |
10 Mar 2010 | CNY | 2.526 | 2.5469 | 2.4512 | 2.4529 | 2.4529 | -0.079 (-3.13%) | 20,967,067 |
9 Mar 2010 | CNY | 2.5782 | 2.5782 | 2.5234 | 2.5321 | 2.5321 | -0.045 (-1.75%) | 14,944,368 |
8 Mar 2010 | CNY | 2.566 | 2.6008 | 2.5451 | 2.5773 | 2.5773 | +0.03 (+1.19%) | 12,864,160 |
5 Mar 2010 | CNY | 2.5486 | 2.6034 | 2.5425 | 2.5469 | 2.5469 | -0.042 (-1.61%) | 25,433,116 |
4 Mar 2010 | CNY | 2.6791 | 2.7374 | 2.5773 | 2.5886 | 2.5886 | -0.102 (-3.78%) | 17,814,840 |
3 Mar 2010 | CNY | 2.6687 | 2.6939 | 2.6426 | 2.6904 | 2.6904 | +0.022 (+0.81%) | 14,153,047 |
2 Mar 2010 | CNY | 2.6739 | 2.6956 | 2.6513 | 2.6687 | 2.6687 | -0.01 (-0.39%) | 12,591,339 |
1 Mar 2010 | CNY | 2.6487 | 2.6852 | 2.6104 | 2.6791 | 2.6791 | +0.029 (+1.08%) | 23,557,682 |
26 Feb 2010 | CNY | 2.7113 | 2.7139 | 2.6356 | 2.6504 | 2.6504 | -0.086 (-3.15%) | 21,916,269 |
25 Feb 2010 | CNY | 2.6982 | 2.7722 | 2.6878 | 2.7365 | 2.7365 | +0.041 (+1.52%) | 24,144,102 |
24 Feb 2010 | CNY | 2.5704 | 2.7078 | 2.5225 | 2.6956 | 2.6956 | +0.107 (+4.13%) | 15,293,285 |
23 Feb 2010 | CNY | 2.626 | 2.6269 | 2.5225 | 2.5886 | 2.5886 | -0.041 (-1.56%) | 10,105,698 |
22 Feb 2010 | CNY | 2.6817 | 2.6904 | 2.5947 | 2.6295 | 2.6295 | -0.051 (-1.91%) | 7,571,381 |
12 Feb 2010 | CNY | 2.653 | 2.7052 | 2.6139 | 2.6808 | 2.6808 | +0.066 (+2.53%) | 6,331,883 |
11 Feb 2010 | CNY | 2.6217 | 2.6339 | 2.586 | 2.6147 | 2.6147 | -0.007 (-0.27%) | 6,044,277 |
10 Feb 2010 | CNY | 2.5399 | 2.6226 | 2.533 | 2.6217 | 2.6217 | +0.113 (+4.51%) | 9,703,265 |
9 Feb 2010 | CNY | 2.5008 | 2.5286 | 2.4921 | 2.5086 | 2.5086 | +0.008 (+0.31%) | 5,570,808 |
8 Feb 2010 | CNY | 2.5051 | 2.5399 | 2.4921 | 2.5008 | 2.5008 | -0.002 (-0.07%) | 8,116,943 |
5 Feb 2010 | CNY | 2.5495 | 2.5991 | 2.5017 | 2.5025 | 2.5025 | -0.139 (-5.27%) | 12,969,076 |
4 Feb 2010 | CNY | 2.6356 | 2.7148 | 2.6269 | 2.6417 | 2.6417 | +0.017 (+0.63%) | 14,148,529 |
3 Feb 2010 | CNY | 2.6278 | 2.6365 | 2.4469 | 2.6252 | 2.6252 | +0.006 (+0.23%) | 17,710,717 |
2 Feb 2010 | CNY | 2.7878 | 2.8218 | 2.6095 | 2.6191 | 2.6191 | -0.164 (-5.91%) | 26,037,057 |
1 Feb 2010 | CNY | 2.8792 | 2.9035 | 2.7643 | 2.7835 | 2.7835 | -0.123 (-4.25%) | 11,795,901 |
29 Jan 2010 | CNY | 2.8705 | 2.9644 | 2.8705 | 2.907 | 2.907 | +0.054 (+1.89%) | 14,744,561 |
28 Jan 2010 | CNY | 2.8444 | 2.8826 | 2.8139 | 2.8531 | 2.8531 | +0.011 (+0.37%) | 9,229,256 |