Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2010 | CNY | 8.3333 | 8.5533 | 8.18 | 8.3333 | 8.3333 | -0.16 (-1.88%) | 4,190,482 |
19 Apr 2010 | CNY | 9.2533 | 9.2933 | 8.4933 | 8.4933 | 8.4933 | -0.94 (-9.96%) | 7,372,923 |
16 Apr 2010 | CNY | 9.5667 | 9.64 | 9.4333 | 9.4333 | 9.4333 | -0.153 (-1.60%) | 3,833,296 |
15 Apr 2010 | CNY | 9.3467 | 9.64 | 9.32 | 9.5867 | 9.5867 | +0.193 (+2.06%) | 6,026,670 |
14 Apr 2010 | CNY | 9.28 | 9.5067 | 9.2533 | 9.3933 | 9.3933 | +0.107 (+1.15%) | 4,405,021 |
13 Apr 2010 | CNY | 9.4133 | 9.56 | 9.1333 | 9.2867 | 9.2867 | -0.127 (-1.34%) | 6,175,194 |
12 Apr 2010 | CNY | 9.6933 | 9.7867 | 9.3533 | 9.4133 | 9.4133 | -0.267 (-2.76%) | 7,820,091 |
9 Apr 2010 | CNY | 9.4667 | 9.6933 | 9.4667 | 9.68 | 9.68 | +0.207 (+2.18%) | 6,810,847 |
8 Apr 2010 | CNY | 9.6067 | 9.66 | 9.4533 | 9.4733 | 9.4733 | -0.06 (-0.63%) | 6,850,836 |
7 Apr 2010 | CNY | 9.5 | 9.6533 | 9.4067 | 9.5333 | 9.5333 | +0.127 (+1.35%) | 6,946,915 |
6 Apr 2010 | CNY | 9.5467 | 9.6267 | 9.3733 | 9.4067 | 9.4067 | -0.14 (-1.47%) | 6,185,014 |
2 Apr 2010 | CNY | 9.6533 | 9.6667 | 9.5 | 9.5467 | 9.5467 | -0.107 (-1.10%) | 5,300,878 |
1 Apr 2010 | CNY | 9.5933 | 9.7267 | 9.5333 | 9.6533 | 9.6533 | +0.027 (+0.28%) | 5,197,924 |
31 Mar 2010 | CNY | 9.7867 | 9.9067 | 9.6 | 9.6267 | 9.6267 | -0.14 (-1.43%) | 5,170,222 |
30 Mar 2010 | CNY | 9.6333 | 9.8133 | 9.5533 | 9.7667 | 9.7667 | +0.133 (+1.38%) | 5,509,107 |
29 Mar 2010 | CNY | 9.64 | 9.7267 | 9.5133 | 9.6333 | 9.6333 | -0.007 (-0.07%) | 6,981,877 |
26 Mar 2010 | CNY | 9.36 | 9.6533 | 9.3 | 9.64 | 9.64 | +0.28 (+2.99%) | 7,699,782 |
25 Mar 2010 | CNY | 9.6133 | 9.66 | 9.3333 | 9.36 | 9.36 | -0.267 (-2.77%) | 7,390,213 |
24 Mar 2010 | CNY | 10 | 10.0667 | 9.6267 | 9.6267 | 9.6267 | -0.373 (-3.73%) | 6,754,756 |
23 Mar 2010 | CNY | 10.2733 | 10.3333 | 9.9867 | 10 | 10 | -0.313 (-3.04%) | 4,968,172 |
22 Mar 2010 | CNY | 10.2 | 10.3333 | 10.0667 | 10.3133 | 10.3133 | +0.047 (+0.45%) | 5,681,623 |
19 Mar 2010 | CNY | 10.0667 | 10.32 | 9.9667 | 10.2667 | 10.2667 | +0.247 (+2.46%) | 7,521,976 |
18 Mar 2010 | CNY | 9.92 | 10.1267 | 9.84 | 10.02 | 10.02 | +0.107 (+1.08%) | 6,684,187 |
17 Mar 2010 | CNY | 9.6 | 9.9333 | 9.54 | 9.9133 | 9.9133 | +0.347 (+3.62%) | 7,248,303 |
16 Mar 2010 | CNY | 9.3733 | 9.5733 | 9.3733 | 9.5667 | 9.5667 | +0.1 (+1.06%) | 2,349,604 |
15 Mar 2010 | CNY | 9.86 | 9.8667 | 9.4267 | 9.4667 | 9.4667 | -0.433 (-4.38%) | 4,107,547 |
12 Mar 2010 | CNY | 9.76 | 9.9667 | 9.76 | 9.9 | 9.9 | +0.18 (+1.85%) | 9,114,523 |
11 Mar 2010 | CNY | 9.5133 | 9.7333 | 9.4667 | 9.72 | 9.72 | +0.213 (+2.24%) | 3,515,863 |
10 Mar 2010 | CNY | 9.8067 | 9.9733 | 9.4867 | 9.5067 | 9.5067 | -0.333 (-3.39%) | 7,209,118 |
9 Mar 2010 | CNY | 9.92 | 9.92 | 9.5 | 9.84 | 9.84 | -0.08 (-0.81%) | 6,444,060 |