Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2010 | CNY | 9.0263 | 9.3645 | 8.9768 | 9.1113 | 9.1113 | +0.259 (+2.92%) | 13,712,764 |
21 May 2010 | CNY | 7.9498 | 8.9431 | 7.9268 | 8.8528 | 8.8528 | +0.646 (+7.87%) | 12,740,752 |
20 May 2010 | CNY | 8.0207 | 8.4722 | 8.0207 | 8.2066 | 8.2066 | +0.011 (+0.13%) | 10,219,624 |
19 May 2010 | CNY | 8.0915 | 8.4969 | 7.8135 | 8.1959 | 8.1959 | +0.085 (+1.05%) | 11,317,127 |
18 May 2010 | CNY | 7.8135 | 8.3217 | 7.5798 | 8.111 | 8.111 | -0.211 (-2.53%) | 11,670,077 |
17 May 2010 | CNY | 8.3217 | 8.3217 | 8.3217 | 8.3217 | 8.3217 | 0.0 (0.0%) | 0 |
14 May 2010 | CNY | 8.1765 | 8.4668 | 7.9941 | 8.3217 | 8.3217 | -0.004 (-0.04%) | 12,299,283 |
13 May 2010 | CNY | 8.1889 | 8.481 | 7.6843 | 8.3252 | 8.3252 | +0.143 (+1.75%) | 14,828,509 |
12 May 2010 | CNY | 8.605 | 8.7962 | 8.1729 | 8.1818 | 8.1818 | -0.469 (-5.42%) | 10,792,639 |
11 May 2010 | CNY | 9.0458 | 9.0458 | 8.5023 | 8.651 | 8.651 | -0.115 (-1.31%) | 11,295,400 |
10 May 2010 | CNY | 9.3486 | 9.5593 | 8.4066 | 8.7661 | 8.7661 | -0.57 (-6.11%) | 16,682,482 |
7 May 2010 | CNY | 8.5182 | 9.4424 | 8.4102 | 9.3362 | 9.3362 | +0.483 (+5.46%) | 12,595,177 |
6 May 2010 | CNY | 8.9396 | 9.0281 | 8.7997 | 8.8528 | 8.8528 | -0.117 (-1.30%) | 13,236,272 |
5 May 2010 | CNY | 8.2827 | 9.2069 | 8.2349 | 8.9697 | 8.9697 | +0.577 (+6.88%) | 13,735,305 |
4 May 2010 | CNY | 7.8153 | 8.4987 | 7.7728 | 8.3925 | 8.3925 | +0.319 (+3.95%) | 10,805,053 |
30 Apr 2010 | CNY | 8.2296 | 8.2331 | 7.7197 | 8.0738 | 8.0738 | -0.071 (-0.87%) | 10,672,644 |
29 Apr 2010 | CNY | 9.1538 | 9.1538 | 8.1446 | 8.1446 | 8.1446 | -0.876 (-9.72%) | 13,812,952 |
28 Apr 2010 | CNY | 9.0299 | 9.5168 | 8.8758 | 9.021 | 9.021 | -0.142 (-1.55%) | 14,575,991 |
27 Apr 2010 | CNY | 9.2069 | 9.8213 | 8.7307 | 9.1627 | 9.1627 | +0.128 (+1.41%) | 26,982,573 |
26 Apr 2010 | CNY | 8.4279 | 9.0352 | 8.4279 | 9.0352 | 9.0352 | +0.822 (+10.00%) | 5,444,923 |
23 Apr 2010 | CNY | 8.2331 | 8.4828 | 8.1641 | 8.2137 | 8.2137 | +0.007 (+0.09%) | 9,757,218 |
22 Apr 2010 | CNY | 7.9817 | 8.396 | 7.9817 | 8.2066 | 8.2066 | +0.12 (+1.49%) | 12,111,896 |
21 Apr 2010 | CNY | 7.6134 | 8.2809 | 7.6134 | 8.0862 | 8.0862 | +0.441 (+5.77%) | 14,271,715 |
20 Apr 2010 | CNY | 7.277 | 7.6807 | 7.1726 | 7.6453 | 7.6453 | +0.437 (+6.07%) | 11,025,294 |
19 Apr 2010 | CNY | 7.185 | 7.3178 | 7.0823 | 7.208 | 7.208 | +0.032 (+0.44%) | 4,874,150 |
16 Apr 2010 | CNY | 7.0504 | 7.2753 | 7.0504 | 7.1761 | 7.1761 | -0.012 (-0.17%) | 5,462,663 |
15 Apr 2010 | CNY | 7.4364 | 7.4364 | 6.9937 | 7.1885 | 7.1885 | -0.248 (-3.33%) | 7,434,350 |
14 Apr 2010 | CNY | 7.401 | 7.5143 | 7.2115 | 7.4364 | 7.4364 | -0.03 (-0.40%) | 7,529,235 |
13 Apr 2010 | CNY | 7.9764 | 7.9817 | 7.2097 | 7.4665 | 7.4665 | -0.543 (-6.79%) | 20,014,515 |
12 Apr 2010 | CNY | 7.7179 | 8.072 | 7.7179 | 8.01 | 8.01 | +0.292 (+3.78%) | 12,655,847 |