Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2010 | CNY | 5.4371 | 5.4371 | 5.2129 | 5.2129 | 5.2129 | -0.224 (-4.11%) | 4,849,680 |
28 May 2010 | CNY | 5.5303 | 5.5545 | 5.3765 | 5.4364 | 5.4364 | -0.063 (-1.14%) | 5,575,680 |
27 May 2010 | CNY | 5.3773 | 5.5295 | 5.2894 | 5.4992 | 5.4992 | +0.148 (+2.77%) | 5,716,920 |
26 May 2010 | CNY | 5.4735 | 5.4833 | 5.3258 | 5.3508 | 5.3508 | -0.134 (-2.44%) | 4,165,920 |
25 May 2010 | CNY | 5.5894 | 5.5902 | 5.4015 | 5.4849 | 5.4849 | -0.143 (-2.54%) | 9,733,680 |
24 May 2010 | CNY | 5.4909 | 5.6735 | 5.4174 | 5.628 | 5.628 | +0.156 (+2.85%) | 11,915,640 |
21 May 2010 | CNY | 5.0742 | 5.4917 | 5.0099 | 5.472 | 5.472 | +0.179 (+3.38%) | 7,487,040 |
20 May 2010 | CNY | 5.4167 | 5.5152 | 5.2803 | 5.2932 | 5.2932 | -0.192 (-3.50%) | 7,572,840 |
19 May 2010 | CNY | 5.1508 | 5.553 | 5.0909 | 5.4849 | 5.4849 | +0.306 (+5.91%) | 11,293,920 |
18 May 2010 | CNY | 4.9992 | 5.2273 | 4.9712 | 5.1788 | 5.1788 | +0.164 (+3.26%) | 4,258,320 |
17 May 2010 | CNY | 5.2273 | 5.2864 | 5 | 5.0152 | 5.0152 | -0.288 (-5.43%) | 4,835,160 |
14 May 2010 | CNY | 5.25 | 5.3152 | 5.1258 | 5.303 | 5.303 | +0.047 (+0.89%) | 5,301,120 |
13 May 2010 | CNY | 5.0796 | 5.2652 | 5.0508 | 5.2561 | 5.2561 | +0.176 (+3.47%) | 6,168,360 |
12 May 2010 | CNY | 5.1667 | 5.2492 | 4.9629 | 5.0796 | 5.0796 | -0.097 (-1.87%) | 6,448,200 |
11 May 2010 | CNY | 5.5682 | 5.6046 | 5.1599 | 5.1765 | 5.1765 | -0.275 (-5.04%) | 9,843,240 |
10 May 2010 | CNY | 5.3871 | 5.5758 | 5.3871 | 5.4515 | 5.4515 | +0.016 (+0.29%) | 12,293,160 |
7 May 2010 | CNY | 5.6061 | 5.7424 | 5.4167 | 5.4356 | 5.4356 | -0.36 (-6.21%) | 14,369,520 |
6 May 2010 | CNY | 6.1364 | 6.1803 | 5.7955 | 5.7955 | 5.7955 | -0.41 (-6.60%) | 15,589,200 |
5 May 2010 | CNY | 6.0295 | 6.2576 | 5.9546 | 6.2053 | 6.2053 | +0.16 (+2.64%) | 11,391,600 |
4 May 2010 | CNY | 5.9849 | 6.1349 | 5.9121 | 6.0455 | 6.0455 | -0.136 (-2.20%) | 11,398,200 |
30 Apr 2010 | CNY | 6.5061 | 6.5674 | 6.0705 | 6.1818 | 6.1818 | -0.265 (-4.11%) | 18,617,280 |
29 Apr 2010 | CNY | 6.7046 | 6.8303 | 6.4394 | 6.447 | 6.447 | -0.549 (-7.85%) | 26,807,880 |
28 Apr 2010 | CNY | 7.1212 | 7.4235 | 6.9962 | 6.9962 | 6.9962 | -0.777 (-10.00%) | 23,622,720 |
27 Apr 2010 | CNY | 8.0303 | 8.6879 | 7.7273 | 7.7735 | 7.7735 | 0.0 (0.0%) | 70,220,040 |