Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2010 | CNY | 6.7624 | 6.8513 | 6.3829 | 6.6325 | 6.6325 | -0.137 (-2.02%) | 30,784,864 |
8 Apr 2010 | CNY | 6.7145 | 6.8992 | 6.6256 | 6.7692 | 6.7692 | +0.075 (+1.12%) | 8,668,062 |
7 Apr 2010 | CNY | 6.7521 | 6.7966 | 6.5812 | 6.694 | 6.694 | -0.079 (-1.16%) | 6,082,256 |
6 Apr 2010 | CNY | 6.8034 | 6.8855 | 6.7556 | 6.7727 | 6.7727 | -0.031 (-0.45%) | 9,601,613 |
2 Apr 2010 | CNY | 6.8513 | 6.8992 | 6.735 | 6.8034 | 6.8034 | -0.044 (-0.65%) | 8,047,233 |
1 Apr 2010 | CNY | 6.6803 | 6.8786 | 6.6701 | 6.8479 | 6.8479 | +0.174 (+2.61%) | 12,426,543 |
31 Mar 2010 | CNY | 6.4992 | 6.7897 | 6.4718 | 6.6735 | 6.6735 | +0.144 (+2.20%) | 15,245,579 |
30 Mar 2010 | CNY | 6.4274 | 6.6154 | 6.3692 | 6.5299 | 6.5299 | +0.102 (+1.59%) | 8,559,839 |
29 Mar 2010 | CNY | 6.2974 | 6.4444 | 6.1915 | 6.4274 | 6.4274 | +0.133 (+2.12%) | 9,209,295 |
26 Mar 2010 | CNY | 6.2735 | 6.3385 | 6.2291 | 6.294 | 6.294 | +0.003 (+0.05%) | 4,141,525 |
25 Mar 2010 | CNY | 6.3761 | 6.4137 | 6.2325 | 6.2906 | 6.2906 | -0.113 (-1.76%) | 5,869,340 |
24 Mar 2010 | CNY | 6.1812 | 6.4479 | 6.1368 | 6.4034 | 6.4034 | +0.229 (+3.71%) | 9,551,847 |
23 Mar 2010 | CNY | 6.3282 | 6.3521 | 6.1402 | 6.1744 | 6.1744 | -0.15 (-2.38%) | 6,572,937 |
22 Mar 2010 | CNY | 6.3248 | 6.3248 | 6.3248 | 6.3248 | 6.3248 | 0.0 (0.0%) | 0 |
19 Mar 2010 | CNY | 6.3761 | 6.4205 | 6.2086 | 6.3248 | 6.3248 | -0.041 (-0.64%) | 6,270,070 |
18 Mar 2010 | CNY | 6.2564 | 6.3863 | 6.2222 | 6.3658 | 6.3658 | +0.096 (+1.53%) | 8,155,306 |
17 Mar 2010 | CNY | 6.1539 | 6.2735 | 6.0957 | 6.2701 | 6.2701 | +0.154 (+2.52%) | 7,691,740 |
16 Mar 2010 | CNY | 6.1744 | 6.2222 | 6.0615 | 6.1162 | 6.1162 | -0.051 (-0.83%) | 7,011,634 |
15 Mar 2010 | CNY | 6.0923 | 6.2188 | 6.0376 | 6.1675 | 6.1675 | +0.038 (+0.61%) | 9,732,893 |
12 Mar 2010 | CNY | 5.9863 | 6.1368 | 5.8906 | 6.1299 | 6.1299 | +0.12 (+1.99%) | 7,711,197 |
11 Mar 2010 | CNY | 6.0855 | 6.1812 | 5.9658 | 6.0103 | 6.0103 | -0.116 (-1.90%) | 5,493,091 |
10 Mar 2010 | CNY | 6.2256 | 6.2427 | 6.0239 | 6.1265 | 6.1265 | -0.137 (-2.18%) | 6,540,007 |
9 Mar 2010 | CNY | 6.1949 | 6.294 | 6.1197 | 6.2633 | 6.2633 | -0.014 (-0.22%) | 11,353,992 |
8 Mar 2010 | CNY | 5.7162 | 6.2769 | 5.7162 | 6.2769 | 6.2769 | +0.571 (+10.01%) | 15,681,077 |
5 Mar 2010 | CNY | 5.6991 | 5.7709 | 5.6821 | 5.706 | 5.706 | +0.017 (+0.30%) | 3,226,196 |
4 Mar 2010 | CNY | 5.9111 | 5.9727 | 5.6376 | 5.6889 | 5.6889 | -0.208 (-3.54%) | 5,756,432 |
3 Mar 2010 | CNY | 5.8564 | 5.935 | 5.7436 | 5.8974 | 5.8974 | +0.044 (+0.76%) | 5,725,351 |
2 Mar 2010 | CNY | 5.9966 | 5.9966 | 5.8256 | 5.853 | 5.853 | -0.13 (-2.17%) | 5,547,247 |
1 Mar 2010 | CNY | 5.9077 | 5.9897 | 5.8803 | 5.9829 | 5.9829 | +0.068 (+1.16%) | 3,804,295 |
26 Feb 2010 | CNY | 5.9316 | 6.0137 | 5.8803 | 5.9145 | 5.9145 | -0.024 (-0.40%) | 4,194,426 |