Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2010 | CNY | 9.33 | 9.36 | 8.9 | 9.05 | 9.05 | -0.28 (-3.00%) | 15,028,620 |
28 May 2010 | CNY | 9.175 | 9.475 | 9.09 | 9.33 | 9.33 | +0.25 (+2.75%) | 13,137,860 |
27 May 2010 | CNY | 9 | 9.135 | 8.825 | 9.08 | 9.08 | -0.06 (-0.66%) | 7,526,182 |
26 May 2010 | CNY | 9 | 9.15 | 8.95 | 9.14 | 9.14 | +0.07 (+0.77%) | 7,765,996 |
25 May 2010 | CNY | 8.94 | 9.2 | 8.8 | 9.07 | 9.07 | +0.155 (+1.74%) | 8,572,008 |
24 May 2010 | CNY | 8.9 | 8.985 | 8.7 | 8.915 | 8.915 | +0.235 (+2.71%) | 9,054,010 |
21 May 2010 | CNY | 8.3 | 8.725 | 8.25 | 8.68 | 8.68 | +0.07 (+0.81%) | 4,873,894 |
20 May 2010 | CNY | 8.65 | 8.745 | 8.405 | 8.61 | 8.61 | -0.16 (-1.82%) | 7,410,940 |
19 May 2010 | CNY | 8.88 | 8.88 | 8.4 | 8.77 | 8.77 | 0.0 (0.0%) | 5,264,144 |
18 May 2010 | CNY | 8.575 | 8.95 | 8.25 | 8.77 | 8.77 | +0.035 (+0.40%) | 9,401,660 |
17 May 2010 | CNY | 8.8 | 9.115 | 8.64 | 8.735 | 8.735 | -0.085 (-0.96%) | 12,212,944 |
14 May 2010 | CNY | 8.7 | 9.05 | 8.675 | 8.82 | 8.82 | -0.05 (-0.56%) | 9,525,614 |
13 May 2010 | CNY | 8.265 | 8.925 | 8.15 | 8.87 | 8.87 | +0.605 (+7.32%) | 6,599,784 |
12 May 2010 | CNY | 8.125 | 8.65 | 8.125 | 8.265 | 8.265 | -0.035 (-0.42%) | 7,672,756 |
11 May 2010 | CNY | 8.65 | 8.805 | 8.23 | 8.3 | 8.3 | -0.205 (-2.41%) | 7,304,434 |
10 May 2010 | CNY | 9.255 | 9.365 | 8.4 | 8.505 | 8.505 | -0.75 (-8.10%) | 11,646,680 |
7 May 2010 | CNY | 9.005 | 9.475 | 8.775 | 9.255 | 9.255 | -0.025 (-0.27%) | 11,633,064 |
6 May 2010 | CNY | 9.28 | 9.5 | 9.125 | 9.28 | 9.28 | +0.005 (+0.05%) | 9,367,620 |
5 May 2010 | CNY | 8.7 | 9.345 | 8.6 | 9.275 | 9.275 | +0.49 (+5.58%) | 8,062,216 |
4 May 2010 | CNY | 8.58 | 8.95 | 8.4 | 8.785 | 8.785 | +0.055 (+0.63%) | 6,080,718 |
30 Apr 2010 | CNY | 8.74 | 8.795 | 8.14 | 8.73 | 8.73 | -0.02 (-0.23%) | 9,912,154 |
29 Apr 2010 | CNY | 9.25 | 9.295 | 8.745 | 8.75 | 8.75 | -0.475 (-5.15%) | 13,782,880 |
28 Apr 2010 | CNY | 9.295 | 9.445 | 9.2 | 9.225 | 9.225 | -0.15 (-1.60%) | 5,662,014 |
27 Apr 2010 | CNY | 9.35 | 9.4 | 9.075 | 9.375 | 9.375 | +0.015 (+0.16%) | 8,624,230 |
26 Apr 2010 | CNY | 9.33 | 9.48 | 9.03 | 9.36 | 9.36 | +0.055 (+0.59%) | 8,829,604 |
23 Apr 2010 | CNY | 9.49 | 9.55 | 9.275 | 9.305 | 9.305 | -0.145 (-1.53%) | 12,030,088 |
22 Apr 2010 | CNY | 9.04 | 9.6 | 8.915 | 9.45 | 9.45 | +0.41 (+4.54%) | 24,781,250 |
21 Apr 2010 | CNY | 8.95 | 9.29 | 8.885 | 9.04 | 9.04 | +0.065 (+0.72%) | 22,362,866 |
20 Apr 2010 | CNY | 8.4 | 8.99 | 8.4 | 8.975 | 8.975 | +0.53 (+6.28%) | 27,005,794 |
19 Apr 2010 | CNY | 8.7 | 8.825 | 8.435 | 8.445 | 8.445 | -0.26 (-2.99%) | 14,096,294 |