Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2010 | CNY | 5.5885 | 5.8539 | 5.5115 | 5.8539 | 5.8539 | +0.531 (+9.97%) | 27,133,054 |
26 Apr 2010 | CNY | 5.2308 | 5.3231 | 5.2308 | 5.3231 | 5.3231 | +0.485 (+10.02%) | 7,984,256 |
23 Apr 2010 | CNY | 4.8923 | 4.9115 | 4.7577 | 4.8385 | 4.8385 | -0.088 (-1.79%) | 5,869,481 |
22 Apr 2010 | CNY | 4.9654 | 4.9808 | 4.7308 | 4.9269 | 4.9269 | -0.05 (-1.00%) | 8,234,681 |
21 Apr 2010 | CNY | 4.8462 | 4.9808 | 4.8462 | 4.9769 | 4.9769 | +0.135 (+2.78%) | 5,022,521 |
20 Apr 2010 | CNY | 5.0385 | 5.1192 | 4.7846 | 4.8423 | 4.8423 | -0.258 (-5.05%) | 6,596,387 |
19 Apr 2010 | CNY | 5.5192 | 5.5192 | 5.0269 | 5.1 | 5.1 | -0.481 (-8.62%) | 7,495,865 |
16 Apr 2010 | CNY | 5.7192 | 5.7192 | 5.5308 | 5.5808 | 5.5808 | -0.138 (-2.42%) | 4,212,057 |
15 Apr 2010 | CNY | 5.8154 | 5.9154 | 5.6923 | 5.7192 | 5.7192 | -0.177 (-3.00%) | 6,764,518 |
14 Apr 2010 | CNY | 5.6923 | 6.0346 | 5.6077 | 5.8962 | 5.8962 | +0.208 (+3.65%) | 9,613,219 |
13 Apr 2010 | CNY | 5.9154 | 5.9154 | 5.4039 | 5.6885 | 5.6885 | -0.238 (-4.02%) | 10,135,122 |
12 Apr 2010 | CNY | 6.0385 | 6.1923 | 5.8462 | 5.9269 | 5.9269 | -0.096 (-1.60%) | 14,358,305 |
9 Apr 2010 | CNY | 5.7615 | 6.0654 | 5.7615 | 6.0231 | 6.0231 | +0.262 (+4.54%) | 17,223,052 |
8 Apr 2010 | CNY | 5.7 | 5.8808 | 5.6039 | 5.7615 | 5.7615 | +0.065 (+1.15%) | 11,184,768 |
7 Apr 2010 | CNY | 5.6846 | 5.7192 | 5.5808 | 5.6962 | 5.6962 | 0.0 (0.0%) | 9,364,599 |
6 Apr 2010 | CNY | 5.5 | 5.7115 | 5.4808 | 5.6962 | 5.6962 | +0.123 (+2.21%) | 14,044,893 |
2 Apr 2010 | CNY | 5.4923 | 5.6923 | 5.4231 | 5.5731 | 5.5731 | +0.131 (+2.40%) | 15,752,019 |
1 Apr 2010 | CNY | 5.3885 | 5.4731 | 5.3846 | 5.4423 | 5.4423 | +0.058 (+1.07%) | 9,493,694 |
31 Mar 2010 | CNY | 5.3385 | 5.4269 | 5.2923 | 5.3846 | 5.3846 | +0.031 (+0.57%) | 6,567,639 |
30 Mar 2010 | CNY | 5.4039 | 5.4462 | 5.3192 | 5.3539 | 5.3539 | -0.027 (-0.50%) | 6,346,100 |
29 Mar 2010 | CNY | 5.3269 | 5.3846 | 5.2231 | 5.3808 | 5.3808 | +0.077 (+1.45%) | 7,389,460 |
26 Mar 2010 | CNY | 5.2539 | 5.5192 | 5.2308 | 5.3039 | 5.3039 | +0.112 (+2.15%) | 9,510,077 |
25 Mar 2010 | CNY | 5.3539 | 5.3539 | 5.1731 | 5.1923 | 5.1923 | -0.169 (-3.16%) | 5,638,349 |
24 Mar 2010 | CNY | 5.3846 | 5.4615 | 5.3346 | 5.3615 | 5.3615 | -0.096 (-1.76%) | 8,979,994 |
23 Mar 2010 | CNY | 5.2692 | 5.4846 | 5.1846 | 5.4577 | 5.4577 | +0.189 (+3.58%) | 9,556,060 |
22 Mar 2010 | CNY | 5.2654 | 5.3385 | 5.2115 | 5.2692 | 5.2692 | 0.0 (0.0%) | 5,710,645 |
19 Mar 2010 | CNY | 5.2615 | 5.3077 | 5.1769 | 5.2692 | 5.2692 | 0.0 (0.0%) | 6,835,262 |
18 Mar 2010 | CNY | 5.1539 | 5.3423 | 5.1462 | 5.2692 | 5.2692 | +0.104 (+2.01%) | 10,838,412 |
17 Mar 2010 | CNY | 5.1154 | 5.1731 | 5.0423 | 5.1654 | 5.1654 | +0.123 (+2.44%) | 5,156,067 |
16 Mar 2010 | CNY | 5.0231 | 5.0615 | 4.9923 | 5.0423 | 5.0423 | +0.027 (+0.54%) | 3,227,975 |