Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2010 | CNY | 7.51 | 7.71 | 7.51 | 7.6 | 7.6 | -0.01 (-0.13%) | 3,089,015 |
13 May 2010 | CNY | 7.41 | 7.62 | 7.3 | 7.61 | 7.61 | +0.24 (+3.26%) | 3,646,293 |
12 May 2010 | CNY | 7.57 | 7.7 | 7.2 | 7.37 | 7.37 | -0.34 (-4.41%) | 4,034,287 |
11 May 2010 | CNY | 8.37 | 8.42 | 7.7 | 7.71 | 7.71 | -0.48 (-5.86%) | 5,148,356 |
10 May 2010 | CNY | 8.36 | 8.49 | 7.95 | 8.19 | 8.19 | -0.19 (-2.27%) | 3,777,147 |
7 May 2010 | CNY | 8.01 | 8.63 | 7.91 | 8.38 | 8.38 | +0.03 (+0.36%) | 5,764,604 |
6 May 2010 | CNY | 8.41 | 8.67 | 8.33 | 8.35 | 8.35 | +0.07 (+0.85%) | 9,290,939 |
5 May 2010 | CNY | 7.88 | 8.29 | 7.88 | 8.28 | 8.28 | +0.31 (+3.89%) | 4,550,758 |
4 May 2010 | CNY | 7.95 | 8.15 | 7.81 | 7.97 | 7.97 | -0.06 (-0.75%) | 2,792,637 |
30 Apr 2010 | CNY | 8.04 | 8.23 | 7.9 | 8.03 | 8.03 | -0.03 (-0.37%) | 3,799,995 |
29 Apr 2010 | CNY | 8.62 | 8.8 | 8.05 | 8.06 | 8.06 | -0.59 (-6.82%) | 5,764,345 |
28 Apr 2010 | CNY | 8.88 | 9.09 | 8.61 | 8.65 | 8.65 | -0.9 (-9.42%) | 7,621,782 |
23 Apr 2010 | CNY | 9.78 | 9.89 | 9.52 | 9.55 | 9.55 | -0.25 (-2.55%) | 4,563,036 |
22 Apr 2010 | CNY | 9.67 | 9.95 | 9.57 | 9.8 | 9.8 | +0.07 (+0.72%) | 5,774,053 |
21 Apr 2010 | CNY | 9.4 | 9.81 | 9.36 | 9.73 | 9.73 | +0.32 (+3.40%) | 5,295,695 |
20 Apr 2010 | CNY | 9.33 | 9.47 | 9.12 | 9.41 | 9.41 | +0.09 (+0.97%) | 4,051,709 |
19 Apr 2010 | CNY | 9.55 | 9.77 | 9.3 | 9.32 | 9.32 | -0.34 (-3.52%) | 5,040,473 |
16 Apr 2010 | CNY | 9.65 | 9.74 | 9.46 | 9.66 | 9.66 | 0.0 (0.0%) | 3,637,411 |
15 Apr 2010 | CNY | 9.87 | 9.88 | 9.63 | 9.66 | 9.66 | -0.2 (-2.03%) | 5,555,092 |
14 Apr 2010 | CNY | 9.9 | 10.04 | 9.8 | 9.86 | 9.86 | -0.08 (-0.80%) | 6,364,786 |
13 Apr 2010 | CNY | 10.5 | 10.7 | 9.45 | 9.94 | 9.94 | -0.43 (-4.15%) | 14,484,288 |
12 Apr 2010 | CNY | 10.29 | 10.39 | 10.16 | 10.37 | 10.37 | +0.11 (+1.07%) | 10,218,501 |
9 Apr 2010 | CNY | 10.07 | 10.35 | 10.07 | 10.26 | 10.26 | +0.26 (+2.60%) | 11,526,686 |
8 Apr 2010 | CNY | 9.98 | 10.07 | 9.93 | 10 | 10 | +0.03 (+0.30%) | 4,754,735 |
7 Apr 2010 | CNY | 10.02 | 10.08 | 9.91 | 9.97 | 9.97 | -0.06 (-0.60%) | 3,795,172 |
6 Apr 2010 | CNY | 10.17 | 10.19 | 9.9 | 10.03 | 10.03 | -0.13 (-1.28%) | 7,640,359 |
2 Apr 2010 | CNY | 10.05 | 10.5 | 9.94 | 10.16 | 10.16 | +0.1 (+0.99%) | 11,184,650 |
1 Apr 2010 | CNY | 10.08 | 10.2 | 9.91 | 10.06 | 10.06 | -0.04 (-0.40%) | 8,158,210 |
31 Mar 2010 | CNY | 10.22 | 10.22 | 10.03 | 10.1 | 10.1 | -0.12 (-1.17%) | 6,213,098 |
30 Mar 2010 | CNY | 10.1 | 10.27 | 9.97 | 10.22 | 10.22 | +0.09 (+0.89%) | 8,159,883 |