Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2010 | CNY | 8.0333 | 8.1333 | 7.9333 | 8.0267 | 8.0267 | -0.1 (-1.23%) | 850,173 |
30 Apr 2010 | CNY | 8.7333 | 8.8 | 7.8733 | 8.1267 | 8.1267 | -0.62 (-7.09%) | 3,016,483 |
29 Apr 2010 | CNY | 8.8533 | 9.0067 | 8.72 | 8.7467 | 8.7467 | -0.113 (-1.28%) | 1,734,849 |
28 Apr 2010 | CNY | 8.7933 | 8.94 | 8.6667 | 8.86 | 8.86 | -0.007 (-0.08%) | 1,684,237 |
27 Apr 2010 | CNY | 9.2067 | 9.2733 | 8.7067 | 8.8667 | 8.8667 | -0.407 (-4.38%) | 2,823,055 |
26 Apr 2010 | CNY | 9.46 | 9.52 | 9.2333 | 9.2733 | 9.2733 | -0.147 (-1.56%) | 2,327,415 |
23 Apr 2010 | CNY | 9.3733 | 9.6067 | 9.34 | 9.42 | 9.42 | +0.033 (+0.35%) | 3,345,918 |
22 Apr 2010 | CNY | 9.3267 | 9.54 | 9.0667 | 9.3867 | 9.3867 | +0.1 (+1.08%) | 4,325,211 |
21 Apr 2010 | CNY | 9.0333 | 9.3133 | 9.0067 | 9.2867 | 9.2867 | +0.253 (+2.81%) | 2,447,824 |
20 Apr 2010 | CNY | 8.92 | 9.0667 | 8.7733 | 9.0333 | 9.0333 | +0.113 (+1.27%) | 1,864,012 |
19 Apr 2010 | CNY | 9.2867 | 9.4 | 8.92 | 8.92 | 8.92 | -0.507 (-5.38%) | 2,370,264 |
16 Apr 2010 | CNY | 9.42 | 9.5 | 9.2467 | 9.4267 | 9.4267 | -0.073 (-0.77%) | 2,136,129 |
15 Apr 2010 | CNY | 9.5533 | 9.72 | 9.4 | 9.5 | 9.5 | -0.147 (-1.52%) | 1,959,484 |
14 Apr 2010 | CNY | 9.46 | 9.6467 | 9.3533 | 9.6467 | 9.6467 | +0.18 (+1.90%) | 2,439,231 |
13 Apr 2010 | CNY | 9.9067 | 9.92 | 9.2 | 9.4667 | 9.4667 | -0.473 (-4.76%) | 5,474,532 |
12 Apr 2010 | CNY | 9.9667 | 10.0533 | 9.7867 | 9.94 | 9.94 | +0.073 (+0.74%) | 7,743,816 |
9 Apr 2010 | CNY | 9.7333 | 9.9 | 9.6067 | 9.8667 | 9.8667 | +0.153 (+1.58%) | 5,398,890 |
8 Apr 2010 | CNY | 9.4933 | 9.8333 | 9.4267 | 9.7133 | 9.7133 | +0.22 (+2.32%) | 6,940,299 |
7 Apr 2010 | CNY | 9.6 | 9.6 | 9.3667 | 9.4933 | 9.4933 | -0.04 (-0.42%) | 3,630,430 |
6 Apr 2010 | CNY | 9.6933 | 9.82 | 9.4733 | 9.5333 | 9.5333 | +0.087 (+0.92%) | 5,533,227 |
2 Apr 2010 | CNY | 9.28 | 9.5933 | 9.24 | 9.4467 | 9.4467 | +0.167 (+1.80%) | 5,771,979 |
1 Apr 2010 | CNY | 9.24 | 9.3 | 9.1667 | 9.28 | 9.28 | +0.04 (+0.43%) | 4,132,122 |
31 Mar 2010 | CNY | 9.3333 | 9.3667 | 9.1333 | 9.24 | 9.24 | -0.033 (-0.36%) | 2,198,907 |
30 Mar 2010 | CNY | 9.2 | 9.3 | 9.0533 | 9.2733 | 9.2733 | +0.133 (+1.46%) | 3,238,875 |
26 Mar 2010 | CNY | 8.9 | 9.6667 | 8.9 | 9.14 | 9.14 | +0.087 (+0.96%) | 3,447,964 |
25 Mar 2010 | CNY | 9.4533 | 9.4533 | 9.0333 | 9.0533 | 9.0533 | -0.073 (-0.80%) | 3,101,935 |
24 Mar 2010 | CNY | 9.0667 | 9.1933 | 9.0067 | 9.1267 | 9.1267 | +0.027 (+0.29%) | 1,177,800 |
23 Mar 2010 | CNY | 9.26 | 9.3 | 9.0867 | 9.1 | 9.1 | -0.193 (-2.08%) | 1,710,462 |
22 Mar 2010 | CNY | 9.1667 | 9.3 | 9.1533 | 9.2933 | 9.2933 | +0.127 (+1.38%) | 1,995,270 |
19 Mar 2010 | CNY | 9.1333 | 9.1933 | 9.06 | 9.1667 | 9.1667 | +0.04 (+0.44%) | 1,742,337 |