Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
17 Mar 2010 | CNY | 5.62 | 6.0625 | 5.62 | 5.96 | 5.96 | +0.34 (+6.05%) | 50,592,000 |
16 Mar 2010 | CNY | 5.5375 | 5.6375 | 5.475 | 5.62 | 5.62 | +0.09 (+1.63%) | 17,495,200 |
15 Mar 2010 | CNY | 5.4375 | 5.5575 | 5.3325 | 5.53 | 5.53 | +0.105 (+1.94%) | 11,829,600 |
12 Mar 2010 | CNY | 5.425 | 5.55 | 5.405 | 5.425 | 5.425 | -0.01 (-0.18%) | 12,118,400 |
11 Mar 2010 | CNY | 5.4375 | 5.495 | 5.3875 | 5.435 | 5.435 | +0.022 (+0.42%) | 6,184,800 |
10 Mar 2010 | CNY | 5.5625 | 5.5625 | 5.405 | 5.4125 | 5.4125 | -0.1 (-1.81%) | 8,485,600 |
9 Mar 2010 | CNY | 5.4575 | 5.5625 | 5.3975 | 5.5125 | 5.5125 | +0.02 (+0.36%) | 9,993,600 |
8 Mar 2010 | CNY | 5.45 | 5.585 | 5.425 | 5.4925 | 5.4925 | +0.043 (+0.78%) | 14,811,200 |
5 Mar 2010 | CNY | 5.26 | 5.4625 | 5.2525 | 5.45 | 5.45 | +0.203 (+3.86%) | 11,709,600 |
4 Mar 2010 | CNY | 5.35 | 5.4625 | 5.225 | 5.2475 | 5.2475 | -0.102 (-1.92%) | 14,299,600 |
3 Mar 2010 | CNY | 5.2975 | 5.3625 | 5.28 | 5.35 | 5.35 | +0.05 (+0.94%) | 11,219,600 |
2 Mar 2010 | CNY | 5.4425 | 5.4875 | 5.2425 | 5.3 | 5.3 | -0.142 (-2.62%) | 21,008,400 |
1 Mar 2010 | CNY | 5.4625 | 5.5525 | 5.42 | 5.4425 | 5.4425 | -0.058 (-1.05%) | 19,961,600 |
26 Feb 2010 | CNY | 5.4 | 5.65 | 5.375 | 5.5 | 5.5 | +0.083 (+1.52%) | 35,304,000 |
25 Feb 2010 | CNY | 5.37 | 5.47 | 5.3275 | 5.4175 | 5.4175 | +0.055 (+1.03%) | 18,845,600 |
24 Feb 2010 | CNY | 5.1375 | 5.425 | 5.1275 | 5.3625 | 5.3625 | +0.18 (+3.47%) | 25,418,800 |
23 Feb 2010 | CNY | 5.1 | 5.1875 | 5.0025 | 5.1825 | 5.1825 | +0.058 (+1.12%) | 13,753,600 |
22 Feb 2010 | CNY | 5.1125 | 5.1825 | 5.095 | 5.125 | 5.125 | -0.01 (-0.19%) | 6,464,400 |
12 Feb 2010 | CNY | 5.0975 | 5.165 | 5.0375 | 5.135 | 5.135 | +0.072 (+1.43%) | 9,131,600 |
11 Feb 2010 | CNY | 5.13 | 5.175 | 5.0625 | 5.0625 | 5.0625 | -0.083 (-1.60%) | 8,363,600 |
10 Feb 2010 | CNY | 5.145 | 5.17 | 5.0775 | 5.145 | 5.145 | +0.018 (+0.34%) | 6,381,600 |
9 Feb 2010 | CNY | 5.1325 | 5.2125 | 5.04 | 5.1275 | 5.1275 | -0.048 (-0.92%) | 9,665,600 |
8 Feb 2010 | CNY | 5.1825 | 5.25 | 5.1025 | 5.175 | 5.175 | -0.007 (-0.14%) | 13,395,200 |
5 Feb 2010 | CNY | 5.0825 | 5.295 | 5.0125 | 5.1825 | 5.1825 | +0.015 (+0.29%) | 17,945,600 |
4 Feb 2010 | CNY | 5.0675 | 5.2025 | 5 | 5.1675 | 5.1675 | +0.022 (+0.44%) | 23,298,000 |