Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2010 | CNY | 4.2363 | 4.3813 | 4.1875 | 4.2925 | 4.2925 | +0.055 (+1.30%) | 9,090,400 |
13 Apr 2010 | CNY | 4.445 | 4.4975 | 4.07 | 4.2375 | 4.2375 | -0.237 (-5.31%) | 20,076,800 |
12 Apr 2010 | CNY | 4.4613 | 4.6 | 4.4613 | 4.475 | 4.475 | +0.03 (+0.67%) | 14,364,800 |
9 Apr 2010 | CNY | 4.485 | 4.5213 | 4.39 | 4.445 | 4.445 | -0.045 (-1.00%) | 10,092,000 |
8 Apr 2010 | CNY | 4.3975 | 4.535 | 4.3413 | 4.49 | 4.49 | +0.068 (+1.53%) | 20,244,800 |
7 Apr 2010 | CNY | 4.3113 | 4.4238 | 4.25 | 4.4225 | 4.4225 | +0.11 (+2.55%) | 15,713,600 |
6 Apr 2010 | CNY | 4.2375 | 4.3438 | 4.2188 | 4.3125 | 4.3125 | +0.07 (+1.65%) | 10,160,000 |
2 Apr 2010 | CNY | 4.3313 | 4.3375 | 4.235 | 4.2425 | 4.2425 | -0.089 (-2.05%) | 15,542,400 |
1 Apr 2010 | CNY | 4.3375 | 4.3975 | 4.3063 | 4.3313 | 4.3313 | -0.013 (-0.29%) | 18,618,400 |
31 Mar 2010 | CNY | 4.2475 | 4.37 | 4.2138 | 4.3438 | 4.3438 | +0.094 (+2.21%) | 21,988,000 |
30 Mar 2010 | CNY | 4.175 | 4.265 | 4.1063 | 4.25 | 4.25 | +0.075 (+1.80%) | 20,037,600 |
29 Mar 2010 | CNY | 4.1 | 4.2238 | 4.0763 | 4.175 | 4.175 | +0.075 (+1.83%) | 20,071,200 |
26 Mar 2010 | CNY | 4.025 | 4.1625 | 4.0063 | 4.1 | 4.1 | +0.081 (+2.02%) | 15,758,400 |
25 Mar 2010 | CNY | 4 | 4.15 | 3.9838 | 4.0188 | 4.0188 | -0.174 (-4.14%) | 39,920,800 |
24 Mar 2010 | CNY | 4.0875 | 4.2438 | 4.075 | 4.1925 | 4.1925 | +0.105 (+2.57%) | 35,830,400 |
23 Mar 2010 | CNY | 4.0675 | 4.1088 | 4.0038 | 4.0875 | 4.0875 | +0.051 (+1.27%) | 13,960,800 |
22 Mar 2010 | CNY | 3.9375 | 4.0563 | 3.925 | 4.0363 | 4.0363 | +0.111 (+2.84%) | 13,854,400 |
19 Mar 2010 | CNY | 3.8875 | 3.9363 | 3.8575 | 3.925 | 3.925 | +0.039 (+1.00%) | 4,503,200 |
18 Mar 2010 | CNY | 3.8875 | 3.9113 | 3.8563 | 3.8863 | 3.8863 | -0.001 (-0.03%) | 6,404,800 |
17 Mar 2010 | CNY | 3.78 | 3.8913 | 3.78 | 3.8875 | 3.8875 | +0.102 (+2.71%) | 6,744,800 |
16 Mar 2010 | CNY | 3.7775 | 3.8213 | 3.7638 | 3.785 | 3.785 | +0.007 (+0.20%) | 3,647,200 |
15 Mar 2010 | CNY | 3.8238 | 3.8238 | 3.7513 | 3.7775 | 3.7775 | -0.046 (-1.21%) | 4,536,000 |
12 Mar 2010 | CNY | 3.785 | 3.895 | 3.76 | 3.8238 | 3.8238 | +0.043 (+1.12%) | 12,276,000 |
11 Mar 2010 | CNY | 3.7725 | 3.8125 | 3.7263 | 3.7813 | 3.7813 | +0.01 (+0.27%) | 5,152,800 |
10 Mar 2010 | CNY | 3.8363 | 3.8713 | 3.7525 | 3.7713 | 3.7713 | -0.062 (-1.63%) | 5,144,000 |
9 Mar 2010 | CNY | 3.8938 | 3.8975 | 3.8063 | 3.8338 | 3.8338 | -0.043 (-1.10%) | 5,730,400 |
8 Mar 2010 | CNY | 3.8463 | 3.8988 | 3.8275 | 3.8763 | 3.8763 | +0.029 (+0.75%) | 5,164,800 |
5 Mar 2010 | CNY | 3.7625 | 3.8938 | 3.7625 | 3.8475 | 3.8475 | +0.041 (+1.08%) | 7,326,400 |
4 Mar 2010 | CNY | 3.9688 | 4.0138 | 3.75 | 3.8063 | 3.8063 | -0.168 (-4.22%) | 16,963,200 |
3 Mar 2010 | CNY | 3.9375 | 3.9975 | 3.8988 | 3.9738 | 3.9738 | -0.024 (-0.59%) | 11,942,400 |