Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2010 | CNY | 4.4738 | 4.4975 | 4.27 | 4.2825 | 4.2825 | -0.164 (-3.68%) | 6,608,800 |
3 Mar 2010 | CNY | 4.5688 | 4.6225 | 4.4 | 4.4463 | 4.4463 | -0.139 (-3.03%) | 9,424,800 |
2 Mar 2010 | CNY | 4.6238 | 4.6738 | 4.5525 | 4.585 | 4.585 | -0.05 (-1.08%) | 7,850,400 |
1 Mar 2010 | CNY | 4.4625 | 4.675 | 4.4388 | 4.635 | 4.635 | +0.177 (+3.98%) | 10,050,400 |
26 Feb 2010 | CNY | 4.4313 | 4.5475 | 4.4125 | 4.4575 | 4.4575 | +0.033 (+0.73%) | 11,149,600 |
25 Feb 2010 | CNY | 4.3513 | 4.425 | 4.3375 | 4.425 | 4.425 | +0.09 (+2.08%) | 11,596,800 |
24 Feb 2010 | CNY | 4.1438 | 4.34 | 4.1275 | 4.335 | 4.335 | +0.172 (+4.14%) | 9,492,000 |
23 Feb 2010 | CNY | 4.08 | 4.1875 | 4.075 | 4.1625 | 4.1625 | +0.052 (+1.28%) | 4,516,000 |
22 Feb 2010 | CNY | 4.1738 | 4.2075 | 4.11 | 4.11 | 4.11 | -0.076 (-1.82%) | 4,836,800 |
12 Feb 2010 | CNY | 4.1375 | 4.1863 | 4.1013 | 4.1863 | 4.1863 | +0.062 (+1.52%) | 4,999,200 |
11 Feb 2010 | CNY | 4.1125 | 4.1613 | 4.0763 | 4.1238 | 4.1238 | +0.01 (+0.24%) | 5,044,800 |
10 Feb 2010 | CNY | 4 | 4.1313 | 3.9875 | 4.1138 | 4.1138 | +0.135 (+3.39%) | 6,012,000 |
9 Feb 2010 | CNY | 4.015 | 4.05 | 3.9513 | 3.9788 | 3.9788 | -0.034 (-0.84%) | 2,360,800 |
8 Feb 2010 | CNY | 3.9763 | 4.0588 | 3.9763 | 4.0125 | 4.0125 | +0.045 (+1.13%) | 4,324,800 |
5 Feb 2010 | CNY | 3.975 | 4.0613 | 3.9375 | 3.9675 | 3.9675 | -0.083 (-2.04%) | 4,518,400 |
4 Feb 2010 | CNY | 3.9525 | 4.11 | 3.9525 | 4.05 | 4.05 | +0.029 (+0.71%) | 5,446,400 |
3 Feb 2010 | CNY | 3.9163 | 4.025 | 3.7875 | 4.0213 | 4.0213 | +0.059 (+1.48%) | 9,437,600 |
2 Feb 2010 | CNY | 4.1 | 4.1925 | 3.9475 | 3.9625 | 3.9625 | -0.138 (-3.35%) | 8,043,328 |
1 Feb 2010 | CNY | 3.9375 | 4.175 | 3.8988 | 4.1 | 4.1 | +0.05 (+1.23%) | 7,681,600 |
29 Jan 2010 | CNY | 4.0263 | 4.1625 | 4.0263 | 4.05 | 4.05 | +0.016 (+0.40%) | 7,374,400 |
28 Jan 2010 | CNY | 4.2213 | 4.2213 | 3.9625 | 4.0338 | 4.0338 | -0.188 (-4.44%) | 11,522,400 |
27 Jan 2010 | CNY | 4.2813 | 4.3188 | 4.22 | 4.2213 | 4.2213 | +0.014 (+0.33%) | 7,534,400 |
26 Jan 2010 | CNY | 4.375 | 4.4063 | 4.1388 | 4.2075 | 4.2075 | -0.111 (-2.58%) | 9,859,200 |
25 Jan 2010 | CNY | 4.375 | 4.4088 | 4.2875 | 4.3188 | 4.3188 | -0.171 (-3.81%) | 13,882,400 |
22 Jan 2010 | CNY | 4.6875 | 4.725 | 4.4263 | 4.49 | 4.49 | -0.415 (-8.46%) | 27,857,600 |
21 Jan 2010 | CNY | 4.9388 | 5.1238 | 4.8775 | 4.905 | 4.905 | +0.031 (+0.64%) | 32,257,600 |
20 Jan 2010 | CNY | 5.375 | 5.5875 | 4.8425 | 4.8738 | 4.8738 | 0.0 (0.0%) | 64,417,600 |