Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2010 | CNY | 7.705 | 7.81 | 7.575 | 7.8 | 7.8 | +0.09 (+1.17%) | 19,531,436 |
2 Mar 2010 | CNY | 7.675 | 7.74 | 7.545 | 7.71 | 7.71 | +0.01 (+0.13%) | 15,202,092 |
1 Mar 2010 | CNY | 7.4 | 7.76 | 7.375 | 7.7 | 7.7 | +0.285 (+3.84%) | 24,020,100 |
26 Feb 2010 | CNY | 7.15 | 7.535 | 7.1 | 7.415 | 7.415 | +0.215 (+2.99%) | 21,623,628 |
25 Feb 2010 | CNY | 7.195 | 7.4 | 7.175 | 7.2 | 7.2 | +0.005 (+0.07%) | 22,729,874 |
24 Feb 2010 | CNY | 6.94 | 7.225 | 6.94 | 7.195 | 7.195 | +0.26 (+3.75%) | 13,210,644 |
23 Feb 2010 | CNY | 6.835 | 6.945 | 6.715 | 6.935 | 6.935 | +0.11 (+1.61%) | 10,874,402 |
22 Feb 2010 | CNY | 6.755 | 6.905 | 6.755 | 6.825 | 6.825 | +0.01 (+0.15%) | 4,750,628 |
12 Feb 2010 | CNY | 6.775 | 6.855 | 6.725 | 6.815 | 6.815 | +0.075 (+1.11%) | 4,119,164 |
11 Feb 2010 | CNY | 6.625 | 6.8 | 6.62 | 6.74 | 6.74 | +0.11 (+1.66%) | 8,388,142 |
10 Feb 2010 | CNY | 6.615 | 6.695 | 6.55 | 6.63 | 6.63 | +0.025 (+0.38%) | 5,791,126 |
9 Feb 2010 | CNY | 6.64 | 6.675 | 6.575 | 6.605 | 6.605 | 0.0 (0.0%) | 2,964,094 |
8 Feb 2010 | CNY | 6.67 | 6.705 | 6.595 | 6.605 | 6.605 | -0.07 (-1.05%) | 2,379,144 |
5 Feb 2010 | CNY | 6.75 | 6.76 | 6.575 | 6.675 | 6.675 | -0.175 (-2.55%) | 7,278,784 |
4 Feb 2010 | CNY | 6.815 | 6.93 | 6.71 | 6.85 | 6.85 | +0.035 (+0.51%) | 6,515,444 |
3 Feb 2010 | CNY | 6.905 | 7.005 | 6.635 | 6.815 | 6.815 | -0.16 (-2.29%) | 9,896,408 |
2 Feb 2010 | CNY | 7.08 | 7.115 | 6.955 | 6.975 | 6.975 | -0.065 (-0.92%) | 4,511,660 |
1 Feb 2010 | CNY | 6.94 | 7.105 | 6.885 | 7.04 | 7.04 | +0.1 (+1.44%) | 9,484,684 |
29 Jan 2010 | CNY | 6.79 | 7.1 | 6.75 | 6.94 | 6.94 | +0.135 (+1.98%) | 9,231,702 |
28 Jan 2010 | CNY | 6.675 | 6.86 | 6.66 | 6.805 | 6.805 | +0.095 (+1.42%) | 4,886,720 |
27 Jan 2010 | CNY | 6.615 | 6.805 | 6.54 | 6.71 | 6.71 | +0.105 (+1.59%) | 8,551,908 |
26 Jan 2010 | CNY | 7.015 | 7.075 | 6.525 | 6.605 | 6.605 | -0.425 (-6.05%) | 13,897,938 |
25 Jan 2010 | CNY | 7.05 | 7.125 | 6.99 | 7.03 | 7.03 | -0.02 (-0.28%) | 4,628,112 |
22 Jan 2010 | CNY | 7.27 | 7.27 | 6.965 | 7.05 | 7.05 | -0.275 (-3.75%) | 11,040,424 |
21 Jan 2010 | CNY | 7.25 | 7.385 | 7.175 | 7.325 | 7.325 | +0.095 (+1.31%) | 8,382,766 |
20 Jan 2010 | CNY | 7.58 | 7.58 | 7.225 | 7.23 | 7.23 | -0.35 (-4.62%) | 17,756,398 |
19 Jan 2010 | CNY | 7.7 | 7.725 | 7.445 | 7.58 | 7.58 | -0.125 (-1.62%) | 18,355,216 |
18 Jan 2010 | CNY | 7.58 | 7.745 | 7.45 | 7.705 | 7.705 | +0.13 (+1.72%) | 19,373,736 |
15 Jan 2010 | CNY | 7.65 | 7.79 | 7.54 | 7.575 | 7.575 | -0.09 (-1.17%) | 19,905,726 |
14 Jan 2010 | CNY | 7.615 | 7.69 | 7.515 | 7.665 | 7.665 | +0.05 (+0.66%) | 24,888,158 |