Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2010 | CNY | 3.8993 | 4.3292 | 3.8993 | 4.1942 | 4.1942 | +0.225 (+5.67%) | 44,852,546 |
15 Apr 2010 | CNY | 3.9843 | 4.0943 | 3.8493 | 3.9693 | 3.9693 | -0.05 (-1.24%) | 14,607,932 |
14 Apr 2010 | CNY | 4.0793 | 4.0793 | 3.9893 | 4.0193 | 4.0193 | -0.05 (-1.23%) | 9,290,370 |
13 Apr 2010 | CNY | 4.0493 | 4.1942 | 3.9843 | 4.0693 | 4.0693 | -0.06 (-1.45%) | 32,168,566 |
12 Apr 2010 | CNY | 4.0343 | 4.1443 | 3.9743 | 4.1293 | 4.1293 | +0.08 (+1.98%) | 37,514,145 |
9 Apr 2010 | CNY | 3.9093 | 4.0543 | 3.8893 | 4.0493 | 4.0493 | +0.13 (+3.32%) | 16,200,535 |
8 Apr 2010 | CNY | 3.8993 | 3.9393 | 3.8243 | 3.9193 | 3.9193 | +0.015 (+0.38%) | 8,775,269 |
7 Apr 2010 | CNY | 3.9343 | 3.9343 | 3.8793 | 3.9043 | 3.9043 | -0.05 (-1.26%) | 7,343,921 |
6 Apr 2010 | CNY | 4.0493 | 4.0693 | 3.9143 | 3.9543 | 3.9543 | -0.075 (-1.86%) | 10,977,294 |
2 Apr 2010 | CNY | 3.9993 | 4.0443 | 3.9893 | 4.0293 | 4.0293 | +0.055 (+1.38%) | 11,620,291 |
1 Apr 2010 | CNY | 3.9143 | 3.9993 | 3.9093 | 3.9743 | 3.9743 | +0.06 (+1.53%) | 10,011,197 |
31 Mar 2010 | CNY | 3.9493 | 3.9793 | 3.9143 | 3.9143 | 3.9143 | -0.035 (-0.89%) | 6,768,281 |
30 Mar 2010 | CNY | 3.9743 | 3.9793 | 3.9243 | 3.9493 | 3.9493 | -0.025 (-0.63%) | 6,432,515 |
29 Mar 2010 | CNY | 3.9493 | 3.9743 | 3.9043 | 3.9743 | 3.9743 | +0.01 (+0.25%) | 11,985,543 |
26 Mar 2010 | CNY | 3.9793 | 3.9843 | 3.9143 | 3.9643 | 3.9643 | -0.055 (-1.37%) | 13,293,503 |
25 Mar 2010 | CNY | 3.9243 | 4.0943 | 3.8693 | 4.0193 | 4.0193 | +0.1 (+2.55%) | 27,717,330 |
24 Mar 2010 | CNY | 3.8093 | 3.9493 | 3.7993 | 3.9193 | 3.9193 | +0.11 (+2.89%) | 12,712,702 |
23 Mar 2010 | CNY | 3.8493 | 3.8493 | 3.7943 | 3.8093 | 3.8093 | -0.045 (-1.17%) | 5,643,188 |
22 Mar 2010 | CNY | 3.8943 | 3.9043 | 3.8243 | 3.8543 | 3.8543 | -0.03 (-0.77%) | 5,242,992 |
19 Mar 2010 | CNY | 3.8693 | 3.9343 | 3.8543 | 3.8843 | 3.8843 | +0.02 (+0.52%) | 8,968,694 |
18 Mar 2010 | CNY | 3.8193 | 3.8843 | 3.8093 | 3.8643 | 3.8643 | +0.055 (+1.44%) | 6,111,329 |
17 Mar 2010 | CNY | 3.7543 | 3.8293 | 3.7343 | 3.8093 | 3.8093 | +0.065 (+1.74%) | 6,198,044 |
16 Mar 2010 | CNY | 3.6993 | 3.7693 | 3.6993 | 3.7443 | 3.7443 | +0.055 (+1.49%) | 3,412,070 |
15 Mar 2010 | CNY | 3.7793 | 3.7993 | 3.6743 | 3.6893 | 3.6893 | -0.08 (-2.12%) | 4,347,213 |
12 Mar 2010 | CNY | 3.8593 | 3.8693 | 3.7493 | 3.7693 | 3.7693 | -0.08 (-2.08%) | 5,184,824 |
11 Mar 2010 | CNY | 3.8493 | 3.8943 | 3.8093 | 3.8493 | 3.8493 | +0.005 (+0.13%) | 5,021,144 |
10 Mar 2010 | CNY | 3.9593 | 3.9593 | 3.8293 | 3.8443 | 3.8443 | -0.095 (-2.41%) | 7,567,869 |
9 Mar 2010 | CNY | 3.9093 | 4.0143 | 3.7943 | 3.9393 | 3.9393 | +0.03 (+0.77%) | 16,513,581 |
8 Mar 2010 | CNY | 3.8993 | 3.9593 | 3.8593 | 3.9093 | 3.9093 | +1.788 (+84.28%) | 4,520,352 |
8 Mar 2010 |
|
|||||||
5 Mar 2010 | CNY | 3.9553 | 4.0353 | 3.9193 | 3.9713 | 3.9713 | +0.004 (+0.10%) | 12,157,600 |