Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2010 | CNY | 4.6848 | 4.6848 | 4.4253 | 4.4525 | 4.4525 | -0.308 (-6.46%) | 5,401,557 |
14 May 2010 | CNY | 4.6094 | 4.8266 | 4.5581 | 4.7602 | 4.7602 | +0.103 (+2.20%) | 4,642,011 |
13 May 2010 | CNY | 4.6094 | 4.6697 | 4.4525 | 4.6576 | 4.6576 | +0.121 (+2.66%) | 3,881,752 |
12 May 2010 | CNY | 4.4857 | 4.5852 | 4.4163 | 4.537 | 4.537 | +0.021 (+0.47%) | 3,264,021 |
11 May 2010 | CNY | 4.6999 | 4.7753 | 4.4947 | 4.5158 | 4.5158 | -0.142 (-3.04%) | 4,319,746 |
10 May 2010 | CNY | 4.8024 | 4.8869 | 4.4103 | 4.6576 | 4.6576 | -0.112 (-2.34%) | 6,559,108 |
7 May 2010 | CNY | 4.914 | 4.9653 | 4.7662 | 4.7692 | 4.7692 | -0.266 (-5.27%) | 7,524,549 |
6 May 2010 | CNY | 5.2066 | 5.3122 | 5.0106 | 5.0347 | 5.0347 | -0.205 (-3.91%) | 5,355,312 |
5 May 2010 | CNY | 5.0377 | 5.264 | 4.9532 | 5.2398 | 5.2398 | +0.112 (+2.18%) | 6,713,047 |
4 May 2010 | CNY | 4.9834 | 5.1946 | 4.9472 | 5.1282 | 5.1282 | +0.054 (+1.07%) | 3,604,416 |
30 Apr 2010 | CNY | 5.2489 | 5.3394 | 4.8899 | 5.0739 | 5.0739 | -0.172 (-3.28%) | 9,112,961 |
29 Apr 2010 | CNY | 5.7677 | 5.8401 | 5.2066 | 5.2459 | 5.2459 | -0.492 (-8.57%) | 14,260,268 |
28 Apr 2010 | CNY | 5.5807 | 5.7858 | 5.5807 | 5.7376 | 5.7376 | +0.094 (+1.66%) | 5,355,051 |
27 Apr 2010 | CNY | 5.7587 | 5.7617 | 5.5264 | 5.644 | 5.644 | -0.16 (-2.76%) | 7,552,335 |
26 Apr 2010 | CNY | 5.8371 | 5.9035 | 5.7466 | 5.8039 | 5.8039 | -0.06 (-1.03%) | 10,162,062 |
23 Apr 2010 | CNY | 5.8069 | 6.0211 | 5.7768 | 5.8643 | 5.8643 | +0.124 (+2.15%) | 12,491,055 |
22 Apr 2010 | CNY | 5.7014 | 5.8492 | 5.6772 | 5.7406 | 5.7406 | 0.0 (0.0%) | 5,851,541 |
21 Apr 2010 | CNY | 5.5716 | 5.8039 | 5.4419 | 5.7406 | 5.7406 | +0.214 (+3.88%) | 7,399,805 |
20 Apr 2010 | CNY | 5.4993 | 5.5807 | 5.3695 | 5.5264 | 5.5264 | +0.024 (+0.44%) | 7,825,720 |
19 Apr 2010 | CNY | 5.7587 | 5.7979 | 5.4902 | 5.5023 | 5.5023 | -0.311 (-5.34%) | 7,775,279 |
16 Apr 2010 | CNY | 5.8462 | 5.8974 | 5.7195 | 5.813 | 5.813 | -0.03 (-0.52%) | 4,668,733 |
14 Apr 2010 | CNY | 5.822 | 5.9095 | 5.819 | 5.8431 | 5.8431 | +0.021 (+0.36%) | 4,709,083 |
13 Apr 2010 | CNY | 6.0875 | 6.1237 | 5.6742 | 5.822 | 5.822 | -0.275 (-4.50%) | 11,884,301 |
12 Apr 2010 | CNY | 6.0573 | 6.2142 | 5.9729 | 6.0965 | 6.0965 | +0.042 (+0.70%) | 10,013,129 |
9 Apr 2010 | CNY | 5.9879 | 6.1539 | 5.9487 | 6.0543 | 6.0543 | +0.069 (+1.16%) | 8,073,795 |
8 Apr 2010 | CNY | 6.1086 | 6.184 | 5.9638 | 5.9849 | 5.9849 | -0.151 (-2.46%) | 10,586,764 |
7 Apr 2010 | CNY | 6.0483 | 6.175 | 5.9246 | 6.1358 | 6.1358 | +0.06 (+0.99%) | 11,750,925 |
6 Apr 2010 | CNY | 5.8944 | 6.2745 | 5.8824 | 6.0754 | 6.0754 | +0.154 (+2.60%) | 20,569,830 |
2 Apr 2010 | CNY | 5.5566 | 6.0332 | 5.5566 | 5.9216 | 5.9216 | +0.434 (+7.92%) | 22,162,210 |
1 Apr 2010 | CNY | 5.4027 | 5.5173 | 5.3876 | 5.4872 | 5.4872 | +0.093 (+1.73%) | 5,457,153 |