Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2010 | CNY | 8.5 | 8.56 | 8.39 | 8.49 | 8.49 | -0.01 (-0.12%) | 1,394,631 |
30 Mar 2010 | CNY | 8.49 | 8.54 | 8.4 | 8.5 | 8.5 | -0.06 (-0.70%) | 1,704,669 |
29 Mar 2010 | CNY | 8.65 | 8.7 | 8.49 | 8.56 | 8.56 | -0.09 (-1.04%) | 2,827,677 |
26 Mar 2010 | CNY | 8.54 | 8.69 | 8.51 | 8.65 | 8.65 | +0.04 (+0.46%) | 1,346,561 |
25 Mar 2010 | CNY | 8.66 | 8.71 | 8.48 | 8.61 | 8.61 | -0.1 (-1.15%) | 2,108,072 |
24 Mar 2010 | CNY | 8.75 | 8.79 | 8.68 | 8.71 | 8.71 | -0.03 (-0.34%) | 1,261,565 |
23 Mar 2010 | CNY | 8.69 | 8.81 | 8.58 | 8.74 | 8.74 | +0.04 (+0.46%) | 2,636,784 |
22 Mar 2010 | CNY | 8.7 | 8.72 | 8.48 | 8.7 | 8.7 | 0.0 (0.0%) | 2,363,342 |
19 Mar 2010 | CNY | 8.48 | 8.75 | 8.37 | 8.7 | 8.7 | +0.23 (+2.72%) | 2,313,347 |
18 Mar 2010 | CNY | 8.5 | 8.54 | 8.31 | 8.47 | 8.47 | +0.01 (+0.12%) | 1,766,498 |
17 Mar 2010 | CNY | 8.35 | 8.5 | 8.3 | 8.46 | 8.46 | +0.18 (+2.17%) | 1,631,635 |
16 Mar 2010 | CNY | 8.32 | 8.43 | 8.2 | 8.28 | 8.28 | -0.05 (-0.60%) | 1,428,404 |
15 Mar 2010 | CNY | 8.56 | 8.56 | 8.3 | 8.33 | 8.33 | -0.28 (-3.25%) | 2,052,526 |
12 Mar 2010 | CNY | 9.01 | 9.01 | 8.6 | 8.61 | 8.61 | -0.41 (-4.55%) | 3,622,911 |
11 Mar 2010 | CNY | 9.04 | 9.18 | 8.9 | 9.02 | 9.02 | -0.08 (-0.88%) | 2,619,120 |
10 Mar 2010 | CNY | 8.83 | 9.11 | 8.77 | 9.1 | 9.1 | +0.27 (+3.06%) | 4,086,269 |
9 Mar 2010 | CNY | 8.8 | 8.97 | 8.74 | 8.83 | 8.83 | +0.03 (+0.34%) | 2,643,014 |
8 Mar 2010 | CNY | 8.77 | 8.85 | 8.62 | 8.8 | 8.8 | +0.14 (+1.62%) | 2,730,535 |
5 Mar 2010 | CNY | 8.54 | 8.77 | 8.54 | 8.66 | 8.66 | +0.13 (+1.52%) | 2,745,906 |
4 Mar 2010 | CNY | 8.53 | 8.85 | 8.5 | 8.53 | 8.53 | +0.01 (+0.12%) | 4,993,499 |
3 Mar 2010 | CNY | 8.43 | 8.55 | 8.33 | 8.52 | 8.52 | +0.08 (+0.95%) | 2,116,261 |
2 Mar 2010 | CNY | 8.55 | 8.55 | 8.36 | 8.44 | 8.44 | -0.12 (-1.40%) | 1,983,046 |
1 Mar 2010 | CNY | 8.43 | 8.58 | 8.26 | 8.56 | 8.56 | +0.12 (+1.42%) | 3,089,284 |
26 Feb 2010 | CNY | 8.31 | 8.63 | 8.31 | 8.44 | 8.44 | +0.05 (+0.60%) | 3,151,292 |
25 Feb 2010 | CNY | 8.4 | 8.4 | 8.22 | 8.39 | 8.39 | +0.13 (+1.57%) | 1,951,060 |
24 Feb 2010 | CNY | 8.22 | 8.32 | 8.18 | 8.26 | 8.26 | +0.04 (+0.49%) | 1,023,570 |
23 Feb 2010 | CNY | 8.22 | 8.35 | 8.16 | 8.22 | 8.22 | -0.04 (-0.48%) | 1,062,218 |
22 Feb 2010 | CNY | 8.35 | 8.35 | 8.23 | 8.26 | 8.26 | -0.12 (-1.43%) | 859,789 |
12 Feb 2010 | CNY | 8.25 | 8.44 | 8.23 | 8.38 | 8.38 | +0.14 (+1.70%) | 1,073,566 |
11 Feb 2010 | CNY | 8.12 | 8.3 | 8.07 | 8.24 | 8.24 | +0.12 (+1.48%) | 1,043,571 |