Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2010 | CNY | 4.9615 | 5.0462 | 4.9269 | 5.0154 | 5.0154 | +0.038 (+0.77%) | 3,461,294 |
12 Mar 2010 | CNY | 5.1923 | 5.1923 | 4.9654 | 4.9769 | 4.9769 | -0.189 (-3.65%) | 6,787,409 |
11 Mar 2010 | CNY | 5.3077 | 5.3231 | 5.1346 | 5.1654 | 5.1654 | -0.162 (-3.03%) | 5,301,709 |
10 Mar 2010 | CNY | 5.2577 | 5.3462 | 5.2577 | 5.3269 | 5.3269 | +0.019 (+0.36%) | 7,635,066 |
9 Mar 2010 | CNY | 5.2462 | 5.3154 | 5.1769 | 5.3077 | 5.3077 | +0.065 (+1.25%) | 6,756,508 |
8 Mar 2010 | CNY | 5.3 | 5.3269 | 5.1692 | 5.2423 | 5.2423 | -0.069 (-1.30%) | 7,566,561 |
5 Mar 2010 | CNY | 5.4269 | 5.4654 | 5.2308 | 5.3115 | 5.3115 | -0.131 (-2.40%) | 8,248,695 |
4 Mar 2010 | CNY | 5.5039 | 5.7231 | 5.3385 | 5.4423 | 5.4423 | +0.008 (+0.14%) | 18,430,978 |
3 Mar 2010 | CNY | 5.3808 | 5.4462 | 5.2885 | 5.4346 | 5.4346 | +0.058 (+1.07%) | 10,760,809 |
2 Mar 2010 | CNY | 5.3846 | 5.4 | 5.2846 | 5.3769 | 5.3769 | -0.015 (-0.29%) | 7,940,891 |
1 Mar 2010 | CNY | 5.3423 | 5.4192 | 5.3 | 5.3923 | 5.3923 | +0.05 (+0.94%) | 10,274,503 |
26 Feb 2010 | CNY | 5.2308 | 5.4462 | 5.2154 | 5.3423 | 5.3423 | -0.081 (-1.49%) | 14,826,674 |
25 Feb 2010 | CNY | 5.1154 | 5.4615 | 5.0731 | 5.4231 | 5.4231 | +0.327 (+6.41%) | 19,175,722 |
24 Feb 2010 | CNY | 4.9154 | 5.1077 | 4.8885 | 5.0962 | 5.0962 | +0.104 (+2.08%) | 9,935,452 |
23 Feb 2010 | CNY | 5.0423 | 5.0577 | 4.9077 | 4.9923 | 4.9923 | -0.135 (-2.63%) | 11,402,625 |
22 Feb 2010 | CNY | 5.0269 | 5.1923 | 4.9808 | 5.1269 | 5.1269 | -0.288 (-5.33%) | 16,295,546 |
12 Feb 2010 | CNY | 5.2808 | 5.4577 | 5.2615 | 5.4154 | 5.4154 | +0.139 (+2.62%) | 5,550,038 |
11 Feb 2010 | CNY | 5.2385 | 5.2885 | 5.1923 | 5.2769 | 5.2769 | -0.073 (-1.37%) | 5,626,995 |
10 Feb 2010 | CNY | 5.3269 | 5.4654 | 5.2385 | 5.35 | 5.35 | +0.027 (+0.51%) | 3,537,323 |
9 Feb 2010 | CNY | 5.3346 | 5.4692 | 5.2192 | 5.3231 | 5.3231 | -0.008 (-0.14%) | 5,103,521 |
8 Feb 2010 | CNY | 5.3269 | 5.3654 | 5.1154 | 5.3308 | 5.3308 | +0.012 (+0.22%) | 6,526,936 |
5 Feb 2010 | CNY | 5.5385 | 5.5462 | 5.2539 | 5.3192 | 5.3192 | -0.446 (-7.74%) | 10,326,118 |
4 Feb 2010 | CNY | 5.8269 | 5.9808 | 5.7308 | 5.7654 | 5.7654 | -0.169 (-2.85%) | 7,780,804 |
3 Feb 2010 | CNY | 5.8654 | 5.9423 | 5.6731 | 5.9346 | 5.9346 | +0.088 (+1.51%) | 3,934,130 |
2 Feb 2010 | CNY | 5.7692 | 6.1346 | 5.7615 | 5.8462 | 5.8462 | +0.139 (+2.43%) | 5,958,308 |
1 Feb 2010 | CNY | 5.7692 | 5.8346 | 5.6577 | 5.7077 | 5.7077 | -0.146 (-2.50%) | 3,308,671 |
29 Jan 2010 | CNY | 5.65 | 5.9039 | 5.5692 | 5.8539 | 5.8539 | +0.173 (+3.05%) | 5,088,254 |
28 Jan 2010 | CNY | 5.8846 | 5.8846 | 5.5808 | 5.6808 | 5.6808 | -0.185 (-3.15%) | 5,590,377 |
27 Jan 2010 | CNY | 6.2462 | 6.2654 | 5.7308 | 5.8654 | 5.8654 | -0.292 (-4.75%) | 3,413,750 |
26 Jan 2010 | CNY | 6.4692 | 6.5308 | 6.1462 | 6.1577 | 6.1577 | -0.311 (-4.82%) | 3,526,627 |