Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2010 | CNY | 4.125 | 4.2813 | 4.0875 | 4.2488 | 4.2488 | +0.113 (+2.72%) | 8,744,800 |
26 May 2010 | CNY | 4.0125 | 4.1375 | 4.0125 | 4.1363 | 4.1363 | +0.12 (+2.99%) | 5,931,200 |
25 May 2010 | CNY | 4.1 | 4.1625 | 3.985 | 4.0163 | 4.0163 | -0.124 (-2.99%) | 10,156,000 |
24 May 2010 | CNY | 4.0275 | 4.1975 | 4.0275 | 4.14 | 4.14 | +0.115 (+2.86%) | 13,345,600 |
21 May 2010 | CNY | 3.8163 | 4.0375 | 3.7513 | 4.025 | 4.025 | +0.119 (+3.04%) | 14,067,200 |
20 May 2010 | CNY | 3.875 | 4.02 | 3.875 | 3.9063 | 3.9063 | +0.013 (+0.32%) | 12,584,800 |
19 May 2010 | CNY | 3.8313 | 3.9738 | 3.7975 | 3.8938 | 3.8938 | +0.085 (+2.23%) | 8,303,200 |
18 May 2010 | CNY | 3.7163 | 3.8225 | 3.715 | 3.8088 | 3.8088 | +0.081 (+2.18%) | 4,526,400 |
17 May 2010 | CNY | 3.7538 | 3.845 | 3.64 | 3.7275 | 3.7275 | -0.039 (-1.03%) | 9,607,200 |
14 May 2010 | CNY | 3.7375 | 3.8125 | 3.685 | 3.7663 | 3.7663 | +0.006 (+0.17%) | 9,975,200 |
13 May 2010 | CNY | 3.725 | 3.7738 | 3.5288 | 3.76 | 3.76 | +0.048 (+1.28%) | 18,014,400 |
12 May 2010 | CNY | 3.7888 | 3.8988 | 3.7 | 3.7125 | 3.7125 | -0.125 (-3.26%) | 7,077,600 |
11 May 2010 | CNY | 4.0063 | 4.0625 | 3.8188 | 3.8375 | 3.8375 | -0.138 (-3.46%) | 6,650,400 |
10 May 2010 | CNY | 4.0125 | 4.0875 | 3.8125 | 3.975 | 3.975 | -0.087 (-2.15%) | 7,159,200 |
7 May 2010 | CNY | 3.92 | 4.1688 | 3.8125 | 4.0625 | 4.0625 | +0.051 (+1.28%) | 18,833,600 |
6 May 2010 | CNY | 4.0875 | 4.1375 | 3.9113 | 4.0113 | 4.0113 | -0.076 (-1.86%) | 10,747,200 |
5 May 2010 | CNY | 3.8875 | 4.1475 | 3.835 | 4.0875 | 4.0875 | +0.198 (+5.08%) | 13,840,000 |
4 May 2010 | CNY | 3.7525 | 3.95 | 3.7075 | 3.89 | 3.89 | +0.065 (+1.70%) | 13,864,800 |
30 Apr 2010 | CNY | 4.0625 | 4.105 | 3.75 | 3.825 | 3.825 | -0.237 (-5.85%) | 18,382,400 |
29 Apr 2010 | CNY | 4.3788 | 4.4 | 4.0213 | 4.0625 | 4.0625 | -0.312 (-7.14%) | 19,051,200 |
28 Apr 2010 | CNY | 4.2775 | 4.4375 | 4.1963 | 4.375 | 4.375 | -0.089 (-1.99%) | 20,536,800 |
27 Apr 2010 | CNY | 4.4638 | 4.4638 | 4.4638 | 4.4638 | 4.4638 | 0.0 (0.0%) | 0 |
26 Apr 2010 | CNY | 4.5438 | 4.6375 | 4.45 | 4.4638 | 4.4638 | -0.072 (-1.60%) | 11,420,000 |
23 Apr 2010 | CNY | 4.625 | 4.7013 | 4.5188 | 4.5363 | 4.5363 | -0.064 (-1.38%) | 10,904,800 |
22 Apr 2010 | CNY | 4.6125 | 4.7025 | 4.5338 | 4.6 | 4.6 | -0.033 (-0.70%) | 15,582,400 |
21 Apr 2010 | CNY | 4.2088 | 4.6425 | 4.2 | 4.6325 | 4.6325 | +0.412 (+9.77%) | 22,677,600 |
20 Apr 2010 | CNY | 4.1063 | 4.235 | 3.9388 | 4.22 | 4.22 | +0.12 (+2.93%) | 9,212,800 |
19 Apr 2010 | CNY | 4.15 | 4.1938 | 4.1 | 4.1 | 4.1 | -0.037 (-0.91%) | 12,055,200 |
16 Apr 2010 | CNY | 4.1275 | 4.2 | 4.125 | 4.1375 | 4.1375 | +0.01 (+0.24%) | 4,872,800 |
15 Apr 2010 | CNY | 4.285 | 4.2938 | 4.0963 | 4.1275 | 4.1275 | -0.165 (-3.84%) | 13,043,200 |