Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2010 | CNY | 3.204 | 3.248 | 3.168 | 3.244 | 3.244 | +0.052 (+1.63%) | 4,425,287 |
15 Mar 2010 | CNY | 3.26 | 3.288 | 3.184 | 3.192 | 3.192 | -0.076 (-2.33%) | 7,879,072 |
12 Mar 2010 | CNY | 3.368 | 3.384 | 3.26 | 3.268 | 3.268 | -0.084 (-2.51%) | 9,073,332 |
11 Mar 2010 | CNY | 3.32 | 3.372 | 3.284 | 3.352 | 3.352 | +0.036 (+1.09%) | 9,516,262 |
9 Mar 2010 | CNY | 3.344 | 3.352 | 3.284 | 3.316 | 3.316 | -0.032 (-0.96%) | 7,437,825 |
8 Mar 2010 | CNY | 3.312 | 3.364 | 3.3 | 3.348 | 3.348 | +0.016 (+0.48%) | 8,048,472 |
5 Mar 2010 | CNY | 3.28 | 3.38 | 3.24 | 3.332 | 3.332 | +0.048 (+1.46%) | 11,741,780 |
4 Mar 2010 | CNY | 3.476 | 3.52 | 3.28 | 3.284 | 3.284 | -0.204 (-5.85%) | 19,954,415 |
3 Mar 2010 | CNY | 3.484 | 3.532 | 3.432 | 3.488 | 3.488 | -0.02 (-0.57%) | 19,756,127 |
2 Mar 2010 | CNY | 3.444 | 3.528 | 3.368 | 3.508 | 3.508 | +0.064 (+1.86%) | 30,899,467 |
1 Mar 2010 | CNY | 3.38 | 3.452 | 3.344 | 3.444 | 3.444 | +0.092 (+2.74%) | 23,722,370 |
26 Feb 2010 | CNY | 3.344 | 3.404 | 3.304 | 3.352 | 3.352 | 0.0 (0.0%) | 15,578,485 |
25 Feb 2010 | CNY | 3.32 | 3.376 | 3.292 | 3.352 | 3.352 | +0.02 (+0.60%) | 14,573,377 |
24 Feb 2010 | CNY | 3.312 | 3.392 | 3.26 | 3.332 | 3.332 | +0.044 (+1.34%) | 18,900,130 |
23 Feb 2010 | CNY | 3.18 | 3.3 | 3.096 | 3.288 | 3.288 | +0.096 (+3.01%) | 14,696,077 |
22 Feb 2010 | CNY | 3.236 | 3.248 | 3.14 | 3.192 | 3.192 | -0.044 (-1.36%) | 10,668,362 |
12 Feb 2010 | CNY | 3.188 | 3.26 | 3.164 | 3.236 | 3.236 | +0.02 (+0.62%) | 9,800,270 |
11 Feb 2010 | CNY | 3.136 | 3.26 | 3.084 | 3.216 | 3.216 | +0.056 (+1.77%) | 10,279,355 |
10 Feb 2010 | CNY | 3.172 | 3.216 | 3.08 | 3.16 | 3.16 | -0.02 (-0.63%) | 8,277,360 |
9 Feb 2010 | CNY | 3.128 | 3.268 | 3.128 | 3.18 | 3.18 | +0.024 (+0.76%) | 11,390,725 |
8 Feb 2010 | CNY | 3.2 | 3.232 | 3.096 | 3.156 | 3.156 | -0.076 (-2.35%) | 15,726,342 |
5 Feb 2010 | CNY | 3.272 | 3.504 | 3.22 | 3.232 | 3.232 | +0.028 (+0.87%) | 51,511,405 |
4 Feb 2010 | CNY | 2.928 | 3.204 | 2.92 | 3.204 | 3.204 | +0.292 (+10.03%) | 14,944,280 |
3 Feb 2010 | CNY | 2.892 | 2.928 | 2.836 | 2.912 | 2.912 | +0.028 (+0.97%) | 4,901,130 |
2 Feb 2010 | CNY | 2.884 | 2.936 | 2.872 | 2.884 | 2.884 | -0.012 (-0.41%) | 4,027,312 |
1 Feb 2010 | CNY | 2.992 | 2.992 | 2.868 | 2.896 | 2.896 | -0.092 (-3.08%) | 5,628,940 |
29 Jan 2010 | CNY | 2.992 | 3.028 | 2.964 | 2.988 | 2.988 | +0.016 (+0.54%) | 4,462,860 |
28 Jan 2010 | CNY | 2.956 | 2.996 | 2.952 | 2.972 | 2.972 | +0.012 (+0.41%) | 3,649,712 |
27 Jan 2010 | CNY | 3.036 | 3.048 | 2.92 | 2.96 | 2.96 | -0.04 (-1.33%) | 5,009,365 |
26 Jan 2010 | CNY | 3.052 | 3.104 | 2.964 | 3 | 3 | -0.052 (-1.70%) | 5,631,890 |