Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | CNY | 6.72 | 6.72 | 6.22 | 6.32 | 6.32 | -0.28 (-4.24%) | 6,913,218 |
10 May 2010 | CNY | 6.5 | 6.64 | 6.37 | 6.6 | 6.6 | +0.21 (+3.29%) | 6,104,022 |
7 May 2010 | CNY | 6.38 | 6.56 | 6.28 | 6.39 | 6.39 | -0.1 (-1.54%) | 5,134,919 |
6 May 2010 | CNY | 6.71 | 6.74 | 6.46 | 6.49 | 6.49 | -0.32 (-4.70%) | 5,537,802 |
5 May 2010 | CNY | 6.48 | 6.86 | 6.41 | 6.81 | 6.81 | +0.28 (+4.29%) | 7,319,578 |
4 May 2010 | CNY | 6.68 | 6.81 | 6.52 | 6.53 | 6.53 | -0.36 (-5.22%) | 5,694,839 |
30 Apr 2010 | CNY | 7.12 | 7.16 | 6.78 | 6.89 | 6.89 | -0.26 (-3.64%) | 6,083,102 |
29 Apr 2010 | CNY | 7.3 | 7.39 | 7.13 | 7.15 | 7.15 | -0.14 (-1.92%) | 5,802,421 |
28 Apr 2010 | CNY | 7.21 | 7.33 | 7.16 | 7.29 | 7.29 | -0.01 (-0.14%) | 5,981,260 |
27 Apr 2010 | CNY | 7.13 | 7.33 | 7.09 | 7.3 | 7.3 | +0.15 (+2.10%) | 9,472,959 |
26 Apr 2010 | CNY | 7.22 | 7.3 | 7.05 | 7.15 | 7.15 | -0.12 (-1.65%) | 7,075,633 |
23 Apr 2010 | CNY | 7.43 | 7.53 | 7.2 | 7.27 | 7.27 | -0.21 (-2.81%) | 9,236,341 |
22 Apr 2010 | CNY | 7.69 | 7.69 | 7.43 | 7.48 | 7.48 | -0.29 (-3.73%) | 8,383,528 |
21 Apr 2010 | CNY | 7.57 | 7.78 | 7.42 | 7.77 | 7.77 | +0.15 (+1.97%) | 10,920,933 |
20 Apr 2010 | CNY | 8 | 8 | 7.42 | 7.62 | 7.62 | -0.39 (-4.87%) | 11,670,218 |
19 Apr 2010 | CNY | 8.64 | 8.65 | 8 | 8.01 | 8.01 | -0.75 (-8.56%) | 11,643,401 |
16 Apr 2010 | CNY | 8.66 | 8.82 | 8.55 | 8.76 | 8.76 | -0.1 (-1.13%) | 9,734,723 |
15 Apr 2010 | CNY | 9.06 | 9.08 | 8.71 | 8.86 | 8.86 | -0.18 (-1.99%) | 9,674,641 |
14 Apr 2010 | CNY | 9 | 9.16 | 8.97 | 9.04 | 9.04 | -0.02 (-0.22%) | 8,592,500 |
13 Apr 2010 | CNY | 9.3 | 9.33 | 8.87 | 9.06 | 9.06 | -0.28 (-3.00%) | 13,806,070 |
12 Apr 2010 | CNY | 9.62 | 9.71 | 9.25 | 9.34 | 9.34 | -0.34 (-3.51%) | 18,481,911 |
9 Apr 2010 | CNY | 9.61 | 9.75 | 9.51 | 9.68 | 9.68 | +0.06 (+0.62%) | 12,643,065 |
8 Apr 2010 | CNY | 9.63 | 9.76 | 9.43 | 9.62 | 9.62 | +0.02 (+0.21%) | 17,560,191 |
7 Apr 2010 | CNY | 9.78 | 9.84 | 9.56 | 9.6 | 9.6 | -0.29 (-2.93%) | 22,801,394 |
6 Apr 2010 | CNY | 10.68 | 10.68 | 9.83 | 9.89 | 9.89 | -0.2 (-1.98%) | 53,205,497 |
2 Apr 2010 | CNY | 9.53 | 10.09 | 9.49 | 10.09 | 10.09 | +0.92 (+10.03%) | 25,772,361 |
31 Mar 2010 | CNY | 9.25 | 9.25 | 9.1 | 9.17 | 9.17 | -0.04 (-0.43%) | 5,064,050 |
30 Mar 2010 | CNY | 9.2 | 9.23 | 9.12 | 9.21 | 9.21 | +0.04 (+0.44%) | 7,973,548 |
29 Mar 2010 | CNY | 9.19 | 9.22 | 9.02 | 9.17 | 9.17 | +0.02 (+0.22%) | 6,033,378 |
26 Mar 2010 | CNY | 8.97 | 9.17 | 8.95 | 9.15 | 9.15 | +0.17 (+1.89%) | 5,576,001 |