Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2010 | CNY | 6.2 | 6.255 | 5.805 | 6.08 | 6.08 | -0.12 (-1.94%) | 12,943,730 |
31 May 2010 | CNY | 6.125 | 6.39 | 6.03 | 6.2 | 6.2 | +0.09 (+1.47%) | 17,553,650 |
28 May 2010 | CNY | 6.09 | 6.26 | 6.075 | 6.11 | 6.11 | +0.07 (+1.16%) | 10,347,260 |
27 May 2010 | CNY | 5.88 | 6.085 | 5.805 | 6.04 | 6.04 | +0.07 (+1.17%) | 9,575,116 |
26 May 2010 | CNY | 5.905 | 6.025 | 5.83 | 5.97 | 5.97 | +0.065 (+1.10%) | 13,133,478 |
24 May 2010 | CNY | 5.515 | 5.95 | 5.515 | 5.905 | 5.905 | +0.325 (+5.82%) | 18,638,386 |
21 May 2010 | CNY | 5.475 | 5.595 | 5.3 | 5.58 | 5.58 | -0.085 (-1.50%) | 33,323,488 |
20 May 2010 | CNY | 6.085 | 6.17 | 5.565 | 5.665 | 5.665 | -0.455 (-7.43%) | 13,181,382 |
19 May 2010 | CNY | 5.99 | 6.325 | 5.975 | 6.12 | 6.12 | +0.07 (+1.16%) | 10,292,820 |
18 May 2010 | CNY | 6.3 | 6.4 | 5.975 | 6.05 | 6.05 | -0.33 (-5.17%) | 12,438,690 |
17 May 2010 | CNY | 6.6 | 6.625 | 6.3 | 6.38 | 6.38 | -0.315 (-4.71%) | 8,163,004 |
14 May 2010 | CNY | 6.595 | 6.875 | 6.45 | 6.695 | 6.695 | +0.08 (+1.21%) | 12,312,550 |
13 May 2010 | CNY | 6.425 | 6.65 | 6.29 | 6.615 | 6.615 | +0.14 (+2.16%) | 6,660,314 |
12 May 2010 | CNY | 6.225 | 6.545 | 5.915 | 6.475 | 6.475 | +0.025 (+0.39%) | 12,031,318 |
11 May 2010 | CNY | 6.86 | 6.97 | 6.43 | 6.45 | 6.45 | -0.38 (-5.56%) | 17,196,228 |
10 May 2010 | CNY | 6.765 | 6.875 | 6.35 | 6.83 | 6.83 | +0.08 (+1.19%) | 18,166,028 |
7 May 2010 | CNY | 6.5 | 6.86 | 6.375 | 6.75 | 6.75 | +0.045 (+0.67%) | 13,421,176 |
6 May 2010 | CNY | 6.83 | 6.94 | 6.675 | 6.705 | 6.705 | -0.185 (-2.69%) | 8,744,586 |
5 May 2010 | CNY | 6.75 | 6.97 | 6.71 | 6.89 | 6.89 | +0.085 (+1.25%) | 19,514,200 |
4 May 2010 | CNY | 6.345 | 6.84 | 6.2 | 6.805 | 6.805 | +0.32 (+4.93%) | 10,121,950 |
30 Apr 2010 | CNY | 6.475 | 6.49 | 6.18 | 6.485 | 6.485 | -0.04 (-0.61%) | 9,691,198 |
29 Apr 2010 | CNY | 6.815 | 6.97 | 6.5 | 6.525 | 6.525 | -0.255 (-3.76%) | 9,827,598 |
28 Apr 2010 | CNY | 6.625 | 6.9 | 6.61 | 6.78 | 6.78 | +0.06 (+0.89%) | 8,024,732 |
27 Apr 2010 | CNY | 6.925 | 6.93 | 6.605 | 6.72 | 6.72 | -0.225 (-3.24%) | 10,376,690 |
26 Apr 2010 | CNY | 6.855 | 7.11 | 6.825 | 6.945 | 6.945 | +0.08 (+1.17%) | 9,236,036 |
23 Apr 2010 | CNY | 7.145 | 7.145 | 6.83 | 6.865 | 6.865 | -0.295 (-4.12%) | 15,747,562 |
22 Apr 2010 | CNY | 7.08 | 7.2 | 7 | 7.16 | 7.16 | +0.05 (+0.70%) | 12,505,262 |
21 Apr 2010 | CNY | 6.96 | 7.24 | 6.95 | 7.11 | 7.11 | +0.15 (+2.16%) | 18,906,434 |
20 Apr 2010 | CNY | 6.51 | 7.045 | 6.455 | 6.96 | 6.96 | +0.41 (+6.26%) | 21,610,792 |
19 Apr 2010 | CNY | 6.675 | 6.91 | 6.525 | 6.55 | 6.55 | -0.195 (-2.89%) | 21,898,744 |