Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2010 | CNY | 4.3213 | 4.7467 | 4.2707 | 4.7333 | 4.7333 | +0.412 (+9.53%) | 21,231,120 |
22 Apr 2010 | CNY | 4.3293 | 4.4373 | 4.2667 | 4.3213 | 4.3213 | -0.009 (-0.22%) | 10,671,847 |
21 Apr 2010 | CNY | 4.1667 | 4.36 | 4.0933 | 4.3307 | 4.3307 | +0.197 (+4.78%) | 11,254,500 |
20 Apr 2010 | CNY | 3.8947 | 4.24 | 3.8293 | 4.1333 | 4.1333 | +0.245 (+6.31%) | 8,749,500 |
19 Apr 2010 | CNY | 4.0133 | 4.08 | 3.868 | 3.888 | 3.888 | -0.153 (-3.79%) | 7,026,750 |
16 Apr 2010 | CNY | 3.96 | 4.076 | 3.96 | 4.0413 | 4.0413 | +0.011 (+0.26%) | 4,108,500 |
15 Apr 2010 | CNY | 4.3067 | 4.32 | 4.0133 | 4.0307 | 4.0307 | -0.272 (-6.32%) | 10,653,000 |
14 Apr 2010 | CNY | 4.2613 | 4.316 | 4.1613 | 4.3027 | 4.3027 | +0.04 (+0.94%) | 7,127,250 |
13 Apr 2010 | CNY | 4.4133 | 4.6267 | 4.0013 | 4.2627 | 4.2627 | -0.173 (-3.91%) | 16,698,000 |
12 Apr 2010 | CNY | 4.28 | 4.4693 | 4.264 | 4.436 | 4.436 | +0.156 (+3.64%) | 14,734,500 |
9 Apr 2010 | CNY | 4.2493 | 4.32 | 4.2147 | 4.28 | 4.28 | -0.027 (-0.62%) | 9,412,500 |
8 Apr 2010 | CNY | 4.2667 | 4.5067 | 4.2653 | 4.3067 | 4.3067 | +0.061 (+1.45%) | 20,077,500 |
6 Apr 2010 | CNY | 4.32 | 4.3307 | 4.18 | 4.2453 | 4.2453 | -0.087 (-2.00%) | 13,090,500 |
2 Apr 2010 | CNY | 4.3 | 4.3707 | 4.2133 | 4.332 | 4.332 | -0.021 (-0.49%) | 14,433,750 |
1 Apr 2010 | CNY | 4.4667 | 4.5067 | 4.2613 | 4.3533 | 4.3533 | +0.007 (+0.15%) | 33,774,750 |
31 Mar 2010 | CNY | 4 | 4.3467 | 3.9867 | 4.3467 | 4.3467 | +0.395 (+9.99%) | 19,615,500 |
30 Mar 2010 | CNY | 3.8 | 3.996 | 3.776 | 3.952 | 3.952 | +0.165 (+4.37%) | 16,351,500 |
29 Mar 2010 | CNY | 3.78 | 3.848 | 3.7467 | 3.7867 | 3.7867 | -0.04 (-1.05%) | 7,094,250 |
26 Mar 2010 | CNY | 3.788 | 3.8533 | 3.7333 | 3.8267 | 3.8267 | -0.005 (-0.14%) | 6,894,750 |
25 Mar 2010 | CNY | 3.7613 | 3.904 | 3.7493 | 3.832 | 3.832 | +0.044 (+1.16%) | 13,471,500 |
24 Mar 2010 | CNY | 3.724 | 3.8133 | 3.68 | 3.788 | 3.788 | +0.068 (+1.83%) | 9,856,500 |
23 Mar 2010 | CNY | 3.72 | 3.7773 | 3.7067 | 3.72 | 3.72 | 0.0 (0.0%) | 6,742,500 |
22 Mar 2010 | CNY | 3.7173 | 3.7467 | 3.6773 | 3.72 | 3.72 | -0.011 (-0.29%) | 5,402,250 |
19 Mar 2010 | CNY | 3.6427 | 3.752 | 3.6067 | 3.7307 | 3.7307 | +0.092 (+2.53%) | 8,154,750 |
18 Mar 2010 | CNY | 3.6933 | 3.6933 | 3.6147 | 3.6387 | 3.6387 | -0.041 (-1.12%) | 6,936,000 |
17 Mar 2010 | CNY | 3.6213 | 3.6813 | 3.5933 | 3.68 | 3.68 | +0.053 (+1.47%) | 7,880,250 |
16 Mar 2010 | CNY | 3.64 | 3.6867 | 3.5747 | 3.6267 | 3.6267 | -0.1 (-2.68%) | 14,400,000 |
15 Mar 2010 | CNY | 3.7413 | 3.772 | 3.664 | 3.7267 | 3.7267 | -0.033 (-0.89%) | 5,984,250 |
12 Mar 2010 | CNY | 3.7067 | 3.816 | 3.6893 | 3.76 | 3.76 | +0.035 (+0.93%) | 12,753,750 |
11 Mar 2010 | CNY | 3.7573 | 3.7827 | 3.6107 | 3.7253 | 3.7253 | -0.048 (-1.27%) | 10,706,250 |