Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2010 | CNY | 7.675 | 7.99 | 7.6125 | 7.6125 | 7.6125 | -0.062 (-0.81%) | 2,450,400 |
28 Apr 2010 | CNY | 7.67 | 7.825 | 7.4775 | 7.675 | 7.675 | -0.163 (-2.07%) | 3,384,400 |
27 Apr 2010 | CNY | 8.0275 | 8.0275 | 7.525 | 7.8375 | 7.8375 | -0.177 (-2.21%) | 2,367,200 |
26 Apr 2010 | CNY | 7.9625 | 8.2425 | 7.85 | 8.015 | 8.015 | -0.062 (-0.77%) | 3,758,800 |
22 Apr 2010 | CNY | 7.9975 | 8.175 | 7.915 | 8.0775 | 8.0775 | +0.052 (+0.65%) | 5,020,000 |
21 Apr 2010 | CNY | 7.655 | 8.025 | 7.575 | 8.025 | 8.025 | +0.362 (+4.73%) | 4,110,400 |
20 Apr 2010 | CNY | 7.5925 | 7.675 | 7.0275 | 7.6625 | 7.6625 | +0.087 (+1.16%) | 2,598,800 |
19 Apr 2010 | CNY | 7.6775 | 7.83 | 7.525 | 7.575 | 7.575 | -0.1 (-1.30%) | 4,111,200 |
16 Apr 2010 | CNY | 7.6125 | 7.8 | 7.6125 | 7.675 | 7.675 | +0.05 (+0.66%) | 3,449,600 |
15 Apr 2010 | CNY | 8.15 | 8.2 | 7.55 | 7.625 | 7.625 | -0.475 (-5.86%) | 6,531,600 |
14 Apr 2010 | CNY | 8.125 | 8.24 | 8.02 | 8.1 | 8.1 | -0.15 (-1.82%) | 3,384,800 |
13 Apr 2010 | CNY | 8.7675 | 8.77 | 7.9275 | 8.25 | 8.25 | -0.51 (-5.82%) | 9,878,400 |
12 Apr 2010 | CNY | 8.35 | 8.765 | 8.33 | 8.76 | 8.76 | +0.422 (+5.07%) | 10,391,600 |
9 Apr 2010 | CNY | 8.205 | 8.375 | 8.1475 | 8.3375 | 8.3375 | +0.065 (+0.79%) | 6,600,000 |
8 Apr 2010 | CNY | 8.45 | 8.575 | 8.2725 | 8.2725 | 8.2725 | -0.188 (-2.22%) | 6,827,600 |
7 Apr 2010 | CNY | 8.3375 | 8.4975 | 8.255 | 8.46 | 8.46 | +0.128 (+1.53%) | 6,009,200 |
6 Apr 2010 | CNY | 8.12 | 8.375 | 8.12 | 8.3325 | 8.3325 | +0.21 (+2.59%) | 5,684,000 |
2 Apr 2010 | CNY | 8.05 | 8.145 | 7.875 | 8.1225 | 8.1225 | +0.02 (+0.25%) | 5,549,600 |
1 Apr 2010 | CNY | 8.1525 | 8.4975 | 8.075 | 8.1025 | 8.1025 | -0.1 (-1.22%) | 10,957,200 |
31 Mar 2010 | CNY | 7.7625 | 8.31 | 7.7625 | 8.2025 | 8.2025 | +0.195 (+2.44%) | 12,780,000 |
30 Mar 2010 | CNY | 7.8125 | 8.07 | 7.7 | 8.0075 | 8.0075 | +0.172 (+2.20%) | 6,502,400 |
29 Mar 2010 | CNY | 7.975 | 8 | 7.5575 | 7.835 | 7.835 | -0.077 (-0.98%) | 6,456,000 |
26 Mar 2010 | CNY | 8.125 | 8.2375 | 7.845 | 7.9125 | 7.9125 | -0.463 (-5.52%) | 10,205,600 |
25 Mar 2010 | CNY | 8.3 | 8.4175 | 8.0625 | 8.375 | 8.375 | +0.233 (+2.86%) | 8,472,000 |
24 Mar 2010 | CNY | 7.8325 | 8.2475 | 7.7775 | 8.1425 | 8.1425 | +0.302 (+3.86%) | 7,288,800 |
23 Mar 2010 | CNY | 7.7 | 7.955 | 7.625 | 7.84 | 7.84 | +0.077 (+1.00%) | 5,484,800 |
22 Mar 2010 | CNY | 7.6 | 7.8225 | 7.54 | 7.7625 | 7.7625 | +0.17 (+2.24%) | 4,573,600 |
19 Mar 2010 | CNY | 7.4725 | 7.5925 | 7.4625 | 7.5925 | 7.5925 | +0.092 (+1.23%) | 3,504,800 |
18 Mar 2010 | CNY | 7.55 | 7.585 | 7.45 | 7.5 | 7.5 | +0.015 (+0.20%) | 2,827,600 |
17 Mar 2010 | CNY | 7.28 | 7.495 | 7.28 | 7.485 | 7.485 | +0.16 (+2.18%) | 2,420,800 |