Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2010 | CNY | 8.595 | 8.9425 | 8.25 | 8.725 | 8.725 | -0.083 (-0.94%) | 23,486,000 |
29 Apr 2010 | CNY | 9.1275 | 9.3625 | 8.8 | 8.8075 | 8.8075 | -0.443 (-4.78%) | 17,770,800 |
28 Apr 2010 | CNY | 8.5 | 9.435 | 8.4375 | 9.25 | 9.25 | +0.672 (+7.84%) | 25,292,000 |
27 Apr 2010 | CNY | 8.4675 | 8.6875 | 8.2575 | 8.5775 | 8.5775 | +0.113 (+1.33%) | 22,869,600 |
26 Apr 2010 | CNY | 8.2525 | 8.7 | 8.1125 | 8.465 | 8.465 | -0.007 (-0.09%) | 30,125,200 |
23 Apr 2010 | CNY | 8.95 | 8.95 | 8.4 | 8.4725 | 8.4725 | -0.477 (-5.34%) | 14,394,400 |
22 Apr 2010 | CNY | 8.8175 | 9.24 | 8.64 | 8.95 | 8.95 | +0.138 (+1.56%) | 16,624,000 |
21 Apr 2010 | CNY | 8.7 | 8.87 | 8.5 | 8.8125 | 8.8125 | +0.037 (+0.43%) | 15,670,800 |
20 Apr 2010 | CNY | 8.065 | 8.775 | 7.9525 | 8.775 | 8.775 | +0.71 (+8.80%) | 19,082,800 |
19 Apr 2010 | CNY | 8.2775 | 8.72 | 7.875 | 8.065 | 8.065 | -0.212 (-2.57%) | 23,165,600 |
16 Apr 2010 | CNY | 7.315 | 8.2775 | 7.315 | 8.2775 | 8.2775 | +0.752 (+10%) | 23,977,600 |
15 Apr 2010 | CNY | 7.6125 | 7.875 | 7.3375 | 7.525 | 7.525 | -0.05 (-0.66%) | 9,687,200 |
14 Apr 2010 | CNY | 7.28 | 7.75 | 7.15 | 7.575 | 7.575 | +0.163 (+2.19%) | 12,907,600 |
13 Apr 2010 | CNY | 7.62 | 7.735 | 6.9625 | 7.4125 | 7.4125 | -0.225 (-2.95%) | 24,642,800 |
12 Apr 2010 | CNY | 7.6625 | 7.8125 | 7.5375 | 7.6375 | 7.6375 | -0.037 (-0.49%) | 14,308,800 |
9 Apr 2010 | CNY | 7.615 | 7.8325 | 7.55 | 7.675 | 7.675 | +0.04 (+0.52%) | 11,540,400 |
8 Apr 2010 | CNY | 7.345 | 7.895 | 7.2825 | 7.635 | 7.635 | +0.233 (+3.14%) | 27,265,200 |
7 Apr 2010 | CNY | 7.175 | 7.4725 | 7.095 | 7.4025 | 7.4025 | +0.128 (+1.75%) | 18,328,800 |
6 Apr 2010 | CNY | 7.145 | 7.325 | 7.0275 | 7.275 | 7.275 | +0.09 (+1.25%) | 19,386,400 |
2 Apr 2010 | CNY | 7.225 | 7.24 | 7.025 | 7.185 | 7.185 | -0.077 (-1.07%) | 23,600,800 |
1 Apr 2010 | CNY | 7.3325 | 7.5 | 7.2225 | 7.2625 | 7.2625 | -0.155 (-2.09%) | 21,591,200 |
31 Mar 2010 | CNY | 7.45 | 7.7025 | 7.2725 | 7.4175 | 7.4175 | -0.022 (-0.30%) | 20,051,600 |
30 Mar 2010 | CNY | 7.125 | 7.6025 | 7.03 | 7.44 | 7.44 | +0.32 (+4.49%) | 21,229,600 |
29 Mar 2010 | CNY | 6.815 | 7.3 | 6.75 | 7.12 | 7.12 | +0.305 (+4.48%) | 24,177,600 |
26 Mar 2010 | CNY | 6.5 | 6.87 | 6.365 | 6.815 | 6.815 | +0.228 (+3.45%) | 21,430,000 |
25 Mar 2010 | CNY | 6.4625 | 6.86 | 6.3275 | 6.5875 | 6.5875 | +0.135 (+2.09%) | 30,957,200 |
24 Mar 2010 | CNY | 5.9825 | 6.535 | 5.94 | 6.4525 | 6.4525 | +0.465 (+7.77%) | 35,886,400 |
23 Mar 2010 | CNY | 6.095 | 6.12 | 5.875 | 5.9875 | 5.9875 | -0.058 (-0.95%) | 15,494,000 |
19 Mar 2010 | CNY | 5.9 | 6.075 | 5.875 | 6.045 | 6.045 | +0.12 (+2.03%) | 17,880,400 |
18 Mar 2010 | CNY | 5.925 | 6.0975 | 5.8875 | 5.925 | 5.925 | -0.035 (-0.59%) | 27,932,000 |