Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2010 | CNY | 6.1756 | 6.4046 | 6.145 | 6.3206 | 6.3206 | +0.137 (+2.22%) | 12,812,887 |
14 Apr 2010 | CNY | 6.0305 | 6.1908 | 6.0305 | 6.1832 | 6.1832 | +0.137 (+2.27%) | 3,459,708 |
13 Apr 2010 | CNY | 6.1908 | 6.1908 | 5.9313 | 6.0458 | 6.0458 | -0.145 (-2.34%) | 3,172,297 |
12 Apr 2010 | CNY | 6.145 | 6.2061 | 6.0534 | 6.1908 | 6.1908 | +0.046 (+0.75%) | 5,583,230 |
9 Apr 2010 | CNY | 6.1069 | 6.1527 | 6.0305 | 6.145 | 6.145 | +0.038 (+0.62%) | 3,900,124 |
8 Apr 2010 | CNY | 6.0687 | 6.1603 | 6.0458 | 6.1069 | 6.1069 | +0.023 (+0.38%) | 3,205,078 |
7 Apr 2010 | CNY | 6.1832 | 6.1832 | 6.0534 | 6.084 | 6.084 | -0.107 (-1.73%) | 3,580,569 |
6 Apr 2010 | CNY | 6.1985 | 6.2519 | 6.1221 | 6.1908 | 6.1908 | -0.015 (-0.25%) | 4,101,595 |
2 Apr 2010 | CNY | 6.1374 | 6.2595 | 6.0763 | 6.2061 | 6.2061 | -0.061 (-0.97%) | 8,035,948 |
1 Apr 2010 | CNY | 6.3588 | 6.4657 | 6.2519 | 6.2672 | 6.2672 | +0.107 (+1.74%) | 16,600,846 |
31 Mar 2010 | CNY | 6.1298 | 6.1756 | 6.0229 | 6.1603 | 6.1603 | +0.023 (+0.37%) | 3,825,197 |
30 Mar 2010 | CNY | 6.0305 | 6.1603 | 5.9847 | 6.1374 | 6.1374 | +0.107 (+1.77%) | 3,725,089 |
29 Mar 2010 | CNY | 6.084 | 6.084 | 5.9542 | 6.0305 | 6.0305 | -0.015 (-0.25%) | 2,636,757 |
26 Mar 2010 | CNY | 5.9389 | 6.0611 | 5.8473 | 6.0458 | 6.0458 | +0.137 (+2.33%) | 2,983,416 |
25 Mar 2010 | CNY | 6.0153 | 6.0153 | 5.8855 | 5.9084 | 5.9084 | -0.107 (-1.78%) | 1,720,922 |
24 Mar 2010 | CNY | 5.9924 | 6.0305 | 5.916 | 6.0153 | 6.0153 | +0.031 (+0.51%) | 2,018,429 |
23 Mar 2010 | CNY | 6.0305 | 6.0916 | 5.9084 | 5.9847 | 5.9847 | -0.084 (-1.38%) | 2,698,763 |
22 Mar 2010 | CNY | 6.0076 | 6.0687 | 5.9313 | 6.0687 | 6.0687 | +0.015 (+0.25%) | 2,927,500 |
19 Mar 2010 | CNY | 5.9313 | 6.0916 | 5.9237 | 6.0534 | 6.0534 | +0.13 (+2.19%) | 5,543,396 |
18 Mar 2010 | CNY | 5.9237 | 5.9924 | 5.8855 | 5.9237 | 5.9237 | -0.023 (-0.39%) | 2,607,409 |
17 Mar 2010 | CNY | 5.8473 | 5.9695 | 5.7939 | 5.9466 | 5.9466 | +0.099 (+1.70%) | 3,842,655 |
16 Mar 2010 | CNY | 5.6565 | 5.8626 | 5.626 | 5.8473 | 5.8473 | +0.191 (+3.37%) | 1,801,608 |
15 Mar 2010 | CNY | 5.6336 | 5.7252 | 5.5878 | 5.6565 | 5.6565 | +0.008 (+0.13%) | 1,478,765 |
12 Mar 2010 | CNY | 5.8015 | 5.8397 | 5.6336 | 5.6489 | 5.6489 | -0.153 (-2.63%) | 2,057,362 |
11 Mar 2010 | CNY | 5.771 | 5.8397 | 5.6565 | 5.8015 | 5.8015 | -0.015 (-0.26%) | 2,514,809 |
10 Mar 2010 | CNY | 5.916 | 5.9542 | 5.771 | 5.8168 | 5.8168 | -0.13 (-2.18%) | 2,346,899 |
9 Mar 2010 | CNY | 5.8931 | 6.0916 | 5.8168 | 5.9466 | 5.9466 | +0.031 (+0.52%) | 3,502,497 |
8 Mar 2010 | CNY | 5.9466 | 5.9542 | 5.771 | 5.916 | 5.916 | -0.015 (-0.26%) | 3,894,163 |
5 Mar 2010 | CNY | 5.8855 | 6.1069 | 5.855 | 5.9313 | 5.9313 | +0.084 (+1.44%) | 5,378,987 |
4 Mar 2010 | CNY | 6 | 6.2595 | 5.7786 | 5.8473 | 5.8473 | -0.122 (-2.05%) | 11,847,313 |