Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2010 | CNY | 8.272 | 8.272 | 7.497 | 7.6581 | 7.6581 | -0.672 (-8.07%) | 8,653,009 |
26 Apr 2010 | CNY | 8.3109 | 8.472 | 8.2692 | 8.3303 | 8.3303 | -0.003 (-0.03%) | 4,347,783 |
23 Apr 2010 | CNY | 8.5637 | 8.7942 | 8.3192 | 8.3331 | 8.3331 | -0.244 (-2.85%) | 8,312,558 |
22 Apr 2010 | CNY | 8.422 | 8.7442 | 8.3359 | 8.5775 | 8.5775 | +0.089 (+1.05%) | 9,128,355 |
21 Apr 2010 | CNY | 8.0776 | 8.5331 | 8.0331 | 8.4887 | 8.4887 | +0.383 (+4.73%) | 7,997,387 |
20 Apr 2010 | CNY | 8.2581 | 8.3276 | 7.872 | 8.1053 | 8.1053 | -0.136 (-1.65%) | 7,166,034 |
19 Apr 2010 | CNY | 8.3387 | 8.5137 | 8.222 | 8.2414 | 8.2414 | -0.172 (-2.05%) | 6,667,449 |
16 Apr 2010 | CNY | 8.2887 | 8.4942 | 8.2887 | 8.4137 | 8.4137 | -0.003 (-0.03%) | 6,184,337 |
15 Apr 2010 | CNY | 8.7831 | 8.8553 | 8.2859 | 8.4164 | 8.4164 | -0.353 (-4.02%) | 10,873,658 |
14 Apr 2010 | CNY | 8.8414 | 8.9498 | 8.6581 | 8.7692 | 8.7692 | -0.097 (-1.10%) | 6,224,997 |
13 Apr 2010 | CNY | 9.6553 | 9.7108 | 8.5414 | 8.8664 | 8.8664 | -0.519 (-5.53%) | 15,095,902 |
9 Apr 2010 | CNY | 9.1581 | 9.4497 | 9.1581 | 9.3859 | 9.3859 | +0.092 (+0.99%) | 9,795,317 |
8 Apr 2010 | CNY | 9.4886 | 9.5609 | 9.1886 | 9.2942 | 9.2942 | -0.264 (-2.76%) | 12,692,540 |
7 Apr 2010 | CNY | 9.3664 | 9.6053 | 9.1859 | 9.5581 | 9.5581 | +0.178 (+1.90%) | 14,435,262 |
6 Apr 2010 | CNY | 8.7859 | 9.4831 | 8.7859 | 9.3803 | 9.3803 | +0.597 (+6.80%) | 15,873,203 |
2 Apr 2010 | CNY | 8.5998 | 8.8442 | 8.5637 | 8.7831 | 8.7831 | +0.139 (+1.61%) | 12,115,372 |
1 Apr 2010 | CNY | 8.5942 | 9.0136 | 8.4775 | 8.6442 | 8.6442 | +0.094 (+1.10%) | 16,437,472 |
31 Mar 2010 | CNY | 8.4248 | 8.6692 | 8.4053 | 8.5498 | 8.5498 | +0.125 (+1.48%) | 10,912,817 |
30 Mar 2010 | CNY | 8.0887 | 8.622 | 8.0887 | 8.4248 | 8.4248 | +0.278 (+3.41%) | 15,343,874 |
29 Mar 2010 | CNY | 8.0581 | 8.2164 | 7.897 | 8.147 | 8.147 | +0.067 (+0.83%) | 10,020,546 |
26 Mar 2010 | CNY | 8.1026 | 8.2164 | 7.9637 | 8.0803 | 8.0803 | -0.089 (-1.09%) | 10,246,755 |
25 Mar 2010 | CNY | 8.0331 | 8.4498 | 7.9887 | 8.1692 | 8.1692 | +0.092 (+1.13%) | 16,995,873 |
24 Mar 2010 | CNY | 7.8526 | 8.1942 | 7.8165 | 8.0776 | 8.0776 | +0.236 (+3.01%) | 15,952,589 |
23 Mar 2010 | CNY | 7.9859 | 8.0414 | 7.7998 | 7.8415 | 7.8415 | -0.289 (-3.55%) | 13,917,078 |
22 Mar 2010 | CNY | 7.7665 | 8.2164 | 7.6998 | 8.1303 | 8.1303 | +0.342 (+4.39%) | 11,377,442 |
19 Mar 2010 | CNY | 7.8442 | 7.847 | 7.6859 | 7.7887 | 7.7887 | -0.075 (-0.95%) | 10,207,370 |
18 Mar 2010 | CNY | 8.0109 | 8.0914 | 7.847 | 7.8637 | 7.8637 | -0.144 (-1.80%) | 12,578,432 |
17 Mar 2010 | CNY | 7.7192 | 8.022 | 7.6387 | 8.0081 | 8.0081 | +0.264 (+3.41%) | 11,673,935 |
16 Mar 2010 | CNY | 7.7859 | 8.0053 | 7.6165 | 7.7442 | 7.7442 | -0.097 (-1.24%) | 11,953,645 |
15 Mar 2010 | CNY | 7.7026 | 7.9498 | 7.6415 | 7.8415 | 7.8415 | +0.081 (+1.04%) | 13,976,685 |