Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2010 | CNY | 5.72 | 5.95 | 5.7 | 5.94 | 5.94 | +0.21 (+3.66%) | 8,570,292 |
7 May 2010 | CNY | 5.64 | 5.84 | 5.6 | 5.73 | 5.73 | +0.01 (+0.17%) | 5,962,541 |
6 May 2010 | CNY | 5.93 | 5.97 | 5.71 | 5.72 | 5.72 | -0.28 (-4.67%) | 7,927,579 |
5 May 2010 | CNY | 5.83 | 6.05 | 5.61 | 6 | 6 | +0.16 (+2.74%) | 13,038,507 |
4 May 2010 | CNY | 6 | 6.04 | 5.8 | 5.84 | 5.84 | -0.29 (-4.73%) | 8,671,250 |
30 Apr 2010 | CNY | 6.14 | 6.16 | 6.01 | 6.13 | 6.13 | +0.02 (+0.33%) | 6,905,746 |
29 Apr 2010 | CNY | 6.2 | 6.27 | 6.1 | 6.11 | 6.11 | -0.06 (-0.97%) | 7,719,166 |
28 Apr 2010 | CNY | 6.08 | 6.19 | 6.01 | 6.17 | 6.17 | +0.05 (+0.82%) | 6,421,610 |
27 Apr 2010 | CNY | 6.28 | 6.31 | 6.03 | 6.12 | 6.12 | -0.19 (-3.01%) | 9,700,450 |
26 Apr 2010 | CNY | 6.4 | 6.47 | 6.28 | 6.31 | 6.31 | -0.16 (-2.47%) | 9,314,306 |
23 Apr 2010 | CNY | 6.49 | 6.55 | 6.43 | 6.47 | 6.47 | -0.02 (-0.31%) | 8,731,979 |
22 Apr 2010 | CNY | 6.6 | 6.62 | 6.42 | 6.49 | 6.49 | -0.21 (-3.13%) | 11,154,309 |
21 Apr 2010 | CNY | 6.5 | 6.73 | 6.4 | 6.7 | 6.7 | +0.08 (+1.21%) | 16,084,097 |
20 Apr 2010 | CNY | 6.63 | 6.8 | 6.62 | 6.62 | 6.62 | -0.74 (-10.05%) | 20,220,090 |
16 Apr 2010 | CNY | 7.38 | 7.45 | 7.22 | 7.36 | 7.36 | -0.06 (-0.81%) | 8,431,964 |
15 Apr 2010 | CNY | 7.5 | 7.52 | 7.4 | 7.42 | 7.42 | -0.13 (-1.72%) | 10,445,832 |
14 Apr 2010 | CNY | 7.59 | 7.59 | 7.5 | 7.55 | 7.55 | -0.05 (-0.66%) | 7,784,580 |
13 Apr 2010 | CNY | 7.57 | 7.63 | 7.46 | 7.6 | 7.6 | +0.04 (+0.53%) | 11,819,857 |
12 Apr 2010 | CNY | 7.88 | 7.88 | 7.49 | 7.56 | 7.56 | -0.31 (-3.94%) | 18,957,679 |
9 Apr 2010 | CNY | 7.78 | 7.89 | 7.77 | 7.87 | 7.87 | +0.06 (+0.77%) | 9,093,202 |
8 Apr 2010 | CNY | 8 | 8.01 | 7.77 | 7.81 | 7.81 | -0.28 (-3.46%) | 15,841,814 |
7 Apr 2010 | CNY | 8.09 | 8.22 | 8.04 | 8.09 | 8.09 | +1.291 (+19.00%) | 9,316,330 |
7 Apr 2010 |
|
|||||||
6 Apr 2010 | CNY | 8.2167 | 8.2833 | 7.9917 | 8.1583 | 8.1583 | -0.042 (-0.51%) | 17,237,442 |
2 Apr 2010 | CNY | 8.2083 | 8.2333 | 8.0917 | 8.2 | 8.2 | +0.058 (+0.72%) | 20,423,065 |
1 Apr 2010 | CNY | 7.9167 | 8.2167 | 7.875 | 8.1417 | 8.1417 | +0.275 (+3.50%) | 23,171,886 |
31 Mar 2010 | CNY | 7.9 | 7.95 | 7.8167 | 7.8667 | 7.8667 | -0.025 (-0.32%) | 8,695,707 |
30 Mar 2010 | CNY | 7.9167 | 7.925 | 7.825 | 7.8917 | 7.8917 | -0.017 (-0.21%) | 8,710,188 |
29 Mar 2010 | CNY | 7.7583 | 7.9333 | 7.7167 | 7.9083 | 7.9083 | +0.158 (+2.04%) | 10,377,474 |
26 Mar 2010 | CNY | 7.6583 | 7.75 | 7.6417 | 7.75 | 7.75 | +0.092 (+1.20%) | 5,004,274 |
25 Mar 2010 | CNY | 7.7333 | 7.7917 | 7.6417 | 7.6583 | 7.6583 | -0.117 (-1.50%) | 8,765,749 |