Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2010 | CNY | 6.73 | 6.86 | 6.7 | 6.82 | 6.82 | +0.06 (+0.89%) | 2,145,524 |
13 May 2010 | CNY | 6.66 | 6.82 | 6.52 | 6.76 | 6.76 | +0.09 (+1.35%) | 2,370,338 |
12 May 2010 | CNY | 6.65 | 6.77 | 6.48 | 6.67 | 6.67 | -0.03 (-0.45%) | 2,491,813 |
11 May 2010 | CNY | 7.05 | 7.08 | 6.65 | 6.7 | 6.7 | -0.2 (-2.90%) | 3,445,955 |
10 May 2010 | CNY | 6.93 | 6.95 | 6.72 | 6.9 | 6.9 | +0.06 (+0.88%) | 2,513,677 |
7 May 2010 | CNY | 6.89 | 7.1 | 6.75 | 6.84 | 6.84 | -0.22 (-3.12%) | 3,970,950 |
6 May 2010 | CNY | 7.29 | 7.37 | 7.05 | 7.06 | 7.06 | -0.2 (-2.75%) | 3,738,389 |
5 May 2010 | CNY | 7.14 | 7.29 | 7 | 7.26 | 7.26 | +0.08 (+1.11%) | 3,564,801 |
4 May 2010 | CNY | 7.16 | 7.33 | 7.05 | 7.18 | 7.18 | -0.18 (-2.45%) | 3,249,510 |
30 Apr 2010 | CNY | 7.69 | 7.69 | 7.27 | 7.36 | 7.36 | -0.29 (-3.79%) | 4,217,258 |
29 Apr 2010 | CNY | 7.74 | 7.82 | 7.62 | 7.65 | 7.65 | -0.02 (-0.26%) | 2,719,655 |
28 Apr 2010 | CNY | 7.63 | 7.72 | 7.53 | 7.67 | 7.67 | +0.01 (+0.13%) | 2,821,848 |
27 Apr 2010 | CNY | 7.73 | 7.9 | 7.51 | 7.66 | 7.66 | -0.05 (-0.65%) | 5,008,198 |
26 Apr 2010 | CNY | 7.79 | 7.88 | 7.66 | 7.71 | 7.71 | -0.14 (-1.78%) | 3,953,363 |
23 Apr 2010 | CNY | 8.02 | 8.04 | 7.8 | 7.85 | 7.85 | -0.23 (-2.85%) | 7,127,866 |
21 Apr 2010 | CNY | 8 | 8.18 | 7.9 | 8.08 | 8.08 | +0.17 (+2.15%) | 5,640,425 |
20 Apr 2010 | CNY | 8.05 | 8.15 | 7.87 | 7.91 | 7.91 | -0.17 (-2.10%) | 5,428,918 |
19 Apr 2010 | CNY | 8.38 | 8.4 | 8.02 | 8.08 | 8.08 | -0.32 (-3.81%) | 4,773,757 |
16 Apr 2010 | CNY | 8.37 | 8.46 | 8.24 | 8.4 | 8.4 | +0.03 (+0.36%) | 3,459,943 |
15 Apr 2010 | CNY | 8.53 | 8.59 | 8.31 | 8.37 | 8.37 | -0.18 (-2.11%) | 5,744,714 |
14 Apr 2010 | CNY | 8.46 | 8.57 | 8.4 | 8.55 | 8.55 | +0.09 (+1.06%) | 4,164,276 |
13 Apr 2010 | CNY | 8.73 | 8.79 | 8.3 | 8.46 | 8.46 | -0.26 (-2.98%) | 8,647,444 |
12 Apr 2010 | CNY | 8.86 | 8.86 | 8.71 | 8.72 | 8.72 | -0.13 (-1.47%) | 5,988,386 |
9 Apr 2010 | CNY | 8.8 | 8.87 | 8.66 | 8.85 | 8.85 | +0.01 (+0.11%) | 6,037,485 |
8 Apr 2010 | CNY | 8.93 | 8.99 | 8.78 | 8.84 | 8.84 | -0.16 (-1.78%) | 7,421,027 |
7 Apr 2010 | CNY | 8.93 | 9.15 | 8.88 | 9 | 9 | +0.08 (+0.90%) | 8,570,319 |
6 Apr 2010 | CNY | 8.92 | 8.96 | 8.82 | 8.92 | 8.92 | +0.03 (+0.34%) | 6,285,557 |
2 Apr 2010 | CNY | 8.8 | 8.95 | 8.74 | 8.89 | 8.89 | +0.1 (+1.14%) | 7,065,861 |
1 Apr 2010 | CNY | 8.68 | 8.83 | 8.67 | 8.79 | 8.79 | +0.08 (+0.92%) | 7,339,686 |
31 Mar 2010 | CNY | 8.77 | 8.82 | 8.68 | 8.71 | 8.71 | -0.06 (-0.68%) | 4,694,323 |