Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2010 | CNY | 3.92 | 4.07 | 3.9188 | 3.9975 | 3.9975 | +0.172 (+4.51%) | 26,602,400 |
1 Mar 2010 | CNY | 3.7988 | 3.8325 | 3.7688 | 3.825 | 3.825 | +0.043 (+1.12%) | 8,655,200 |
26 Feb 2010 | CNY | 3.7325 | 3.815 | 3.7325 | 3.7825 | 3.7825 | +0.022 (+0.60%) | 10,624,800 |
25 Feb 2010 | CNY | 3.7625 | 3.7738 | 3.715 | 3.76 | 3.76 | +0.001 (+0.03%) | 9,943,200 |
24 Feb 2010 | CNY | 3.6638 | 3.78 | 3.6288 | 3.7588 | 3.7588 | +0.089 (+2.42%) | 10,529,600 |
23 Feb 2010 | CNY | 3.5875 | 3.68 | 3.55 | 3.67 | 3.67 | +0.076 (+2.12%) | 8,704,000 |
22 Feb 2010 | CNY | 3.7113 | 3.7113 | 3.5875 | 3.5938 | 3.5938 | -0.117 (-3.17%) | 7,336,800 |
12 Feb 2010 | CNY | 3.6875 | 3.7175 | 3.6613 | 3.7113 | 3.7113 | +0.025 (+0.68%) | 7,422,400 |
11 Feb 2010 | CNY | 3.68 | 3.7 | 3.6275 | 3.6863 | 3.6863 | -0.007 (-0.20%) | 12,561,600 |
10 Feb 2010 | CNY | 3.4938 | 3.7363 | 3.4938 | 3.6938 | 3.6938 | +0.233 (+6.72%) | 23,700,000 |
9 Feb 2010 | CNY | 3.4613 | 3.4613 | 3.4613 | 3.4613 | 3.4613 | 0.0 (0.0%) | 0 |
8 Feb 2010 | CNY | 3.4063 | 3.4863 | 3.365 | 3.4613 | 3.4613 | +0.055 (+1.61%) | 19,631,200 |
5 Feb 2010 | CNY | 3.3375 | 3.4588 | 3.3013 | 3.4063 | 3.4063 | +0.045 (+1.34%) | 27,244,000 |
4 Feb 2010 | CNY | 3.3238 | 3.4025 | 3.2763 | 3.3613 | 3.3613 | 0.0 (0.0%) | 23,936,000 |
3 Feb 2010 | CNY | 3.2725 | 3.3725 | 3.2113 | 3.3613 | 3.3613 | -0.089 (-2.57%) | 52,720,800 |
2 Feb 2010 | CNY | 3.4638 | 3.505 | 3.42 | 3.45 | 3.45 | -0.003 (-0.07%) | 5,456,224 |
1 Feb 2010 | CNY | 3.6163 | 3.6225 | 3.4388 | 3.4525 | 3.4525 | -0.172 (-4.76%) | 9,181,600 |
29 Jan 2010 | CNY | 3.625 | 3.695 | 3.6125 | 3.625 | 3.625 | -0.025 (-0.68%) | 5,615,200 |
28 Jan 2010 | CNY | 3.625 | 3.6825 | 3.6025 | 3.65 | 3.65 | +0.003 (+0.07%) | 3,212,000 |
27 Jan 2010 | CNY | 3.6838 | 3.7163 | 3.6188 | 3.6475 | 3.6475 | -0.028 (-0.75%) | 7,048,000 |
26 Jan 2010 | CNY | 3.805 | 3.8275 | 3.66 | 3.675 | 3.675 | -0.122 (-3.23%) | 6,921,600 |
25 Jan 2010 | CNY | 3.765 | 3.8663 | 3.765 | 3.7975 | 3.7975 | -0.028 (-0.72%) | 4,512,800 |
22 Jan 2010 | CNY | 4.0163 | 4.0288 | 3.75 | 3.825 | 3.825 | -0.223 (-5.50%) | 13,553,600 |
21 Jan 2010 | CNY | 4.0413 | 4.1188 | 4.0413 | 4.0475 | 4.0475 | +0.016 (+0.40%) | 6,680,800 |
20 Jan 2010 | CNY | 4.1688 | 4.1688 | 4.025 | 4.0313 | 4.0313 | -0.144 (-3.44%) | 18,543,200 |
19 Jan 2010 | CNY | 4.2125 | 4.2125 | 4.1463 | 4.175 | 4.175 | -0.016 (-0.39%) | 12,514,400 |
18 Jan 2010 | CNY | 4.1925 | 4.225 | 4.1663 | 4.1913 | 4.1913 | -0.005 (-0.12%) | 10,008,800 |
15 Jan 2010 | CNY | 4.1625 | 4.225 | 4.1375 | 4.1963 | 4.1963 | +0.036 (+0.87%) | 14,521,600 |
14 Jan 2010 | CNY | 4.11 | 4.195 | 4.1 | 4.16 | 4.16 | +0.05 (+1.22%) | 13,091,200 |
13 Jan 2010 | CNY | 4.1113 | 4.2 | 4.0638 | 4.11 | 4.11 | -0.065 (-1.56%) | 16,644,000 |