Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2010 | CNY | 6.2667 | 6.4783 | 6.2133 | 6.4633 | 6.4633 | +0.182 (+2.89%) | 7,716,600 |
26 May 2010 | CNY | 6.17 | 6.3917 | 6.17 | 6.2817 | 6.2817 | +0.022 (+0.35%) | 4,774,200 |
25 May 2010 | CNY | 6.2417 | 6.3 | 6.1217 | 6.26 | 6.26 | -0.053 (-0.84%) | 5,131,800 |
24 May 2010 | CNY | 6.1167 | 6.4667 | 6.1167 | 6.3133 | 6.3133 | +0.268 (+4.44%) | 7,392,600 |
21 May 2010 | CNY | 5.6417 | 6.05 | 5.5833 | 6.045 | 6.045 | +0.218 (+3.75%) | 4,847,400 |
20 May 2010 | CNY | 5.9583 | 6.0833 | 5.8 | 5.8267 | 5.8267 | -0.183 (-3.05%) | 4,114,200 |
19 May 2010 | CNY | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0 (0.0%) | 0 |
18 May 2010 | CNY | 5.7 | 6.0967 | 5.62 | 6.01 | 6.01 | +0.227 (+3.92%) | 6,316,200 |
17 May 2010 | CNY | 6.25 | 6.25 | 5.7833 | 5.7833 | 5.7833 | -0.532 (-8.42%) | 4,863,600 |
14 May 2010 | CNY | 6.2517 | 6.3483 | 6.1717 | 6.315 | 6.315 | -0.002 (-0.03%) | 4,344,000 |
13 May 2010 | CNY | 6.2133 | 6.325 | 6.0183 | 6.3167 | 6.3167 | +0.113 (+1.83%) | 4,563,600 |
12 May 2010 | CNY | 6.085 | 6.2083 | 6.0183 | 6.2033 | 6.2033 | +0.068 (+1.11%) | 3,291,600 |
11 May 2010 | CNY | 6.3717 | 6.4167 | 6.1283 | 6.135 | 6.135 | -0.1 (-1.60%) | 4,263,000 |
10 May 2010 | CNY | 6.5667 | 6.675 | 6.17 | 6.235 | 6.235 | -0.365 (-5.53%) | 4,549,200 |
7 May 2010 | CNY | 6.6467 | 6.75 | 6.5167 | 6.6 | 6.6 | -0.233 (-3.41%) | 4,125,600 |
6 May 2010 | CNY | 7.1667 | 7.205 | 6.8217 | 6.8333 | 6.8333 | -0.332 (-4.63%) | 5,493,600 |
5 May 2010 | CNY | 6.85 | 7.1883 | 6.7917 | 7.165 | 7.165 | +0.213 (+3.07%) | 6,030,600 |
4 May 2010 | CNY | 6.6667 | 6.9517 | 6.5833 | 6.9517 | 6.9517 | +0.12 (+1.76%) | 5,103,000 |
30 Apr 2010 | CNY | 6.8267 | 6.9083 | 6.5 | 6.8317 | 6.8317 | +0.022 (+0.32%) | 5,300,400 |
29 Apr 2010 | CNY | 6.8167 | 7.0383 | 6.81 | 6.81 | 6.81 | +0.012 (+0.17%) | 5,723,400 |
28 Apr 2010 | CNY | 6.7633 | 6.9467 | 6.69 | 6.7983 | 6.7983 | -0.148 (-2.14%) | 4,792,800 |
27 Apr 2010 | CNY | 7.4333 | 7.5333 | 6.8333 | 6.9467 | 6.9467 | -0.572 (-7.60%) | 8,061,600 |
26 Apr 2010 | CNY | 7.95 | 7.95 | 7.2533 | 7.5183 | 7.5183 | -0.47 (-5.88%) | 7,738,800 |
23 Apr 2010 | CNY | 8.2017 | 8.2633 | 7.985 | 7.9883 | 7.9883 | -0.212 (-2.58%) | 6,606,000 |
22 Apr 2010 | CNY | 8.1167 | 8.3917 | 8.0167 | 8.2 | 8.2 | +0.087 (+1.07%) | 8,023,200 |
21 Apr 2010 | CNY | 7.91 | 8.1283 | 7.8333 | 8.1133 | 8.1133 | +0.213 (+2.70%) | 6,471,000 |
20 Apr 2010 | CNY | 8.1283 | 8.2333 | 7.75 | 7.9 | 7.9 | -0.23 (-2.83%) | 6,751,800 |
19 Apr 2010 | CNY | 8.2083 | 8.4483 | 8.0317 | 8.13 | 8.13 | -0.163 (-1.97%) | 8,609,400 |
16 Apr 2010 | CNY | 8.175 | 8.3617 | 7.9167 | 8.2933 | 8.2933 | +0.118 (+1.45%) | 9,735,600 |
15 Apr 2010 | CNY | 8.3083 | 8.4717 | 8.135 | 8.175 | 8.175 | -0.143 (-1.72%) | 10,865,400 |