Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | CNY | 3.744 | 3.744 | 3.648 | 3.668 | 3.668 | -0.072 (-1.93%) | 4,676,687 |
9 Mar 2010 | CNY | 3.732 | 3.772 | 3.692 | 3.74 | 3.74 | +0.02 (+0.54%) | 5,447,352 |
8 Mar 2010 | CNY | 3.7 | 3.74 | 3.684 | 3.72 | 3.72 | +0.016 (+0.43%) | 3,398,950 |
5 Mar 2010 | CNY | 3.72 | 3.736 | 3.66 | 3.704 | 3.704 | +0.008 (+0.22%) | 5,831,005 |
4 Mar 2010 | CNY | 3.856 | 3.9 | 3.68 | 3.696 | 3.696 | -0.156 (-4.05%) | 9,962,335 |
3 Mar 2010 | CNY | 3.8 | 3.896 | 3.788 | 3.852 | 3.852 | +0.052 (+1.37%) | 10,959,592 |
2 Mar 2010 | CNY | 3.828 | 3.868 | 3.74 | 3.8 | 3.8 | -0.032 (-0.84%) | 7,052,735 |
1 Mar 2010 | CNY | 3.78 | 3.844 | 3.764 | 3.832 | 3.832 | +0.052 (+1.38%) | 8,636,245 |
26 Feb 2010 | CNY | 3.804 | 3.832 | 3.764 | 3.78 | 3.78 | -0.024 (-0.63%) | 8,120,167 |
25 Feb 2010 | CNY | 3.784 | 3.812 | 3.724 | 3.804 | 3.804 | +0.02 (+0.53%) | 8,178,325 |
24 Feb 2010 | CNY | 3.624 | 3.82 | 3.6 | 3.784 | 3.784 | +0.152 (+4.19%) | 9,531,455 |
23 Feb 2010 | CNY | 3.6 | 3.636 | 3.532 | 3.632 | 3.632 | +0.012 (+0.33%) | 3,883,235 |
22 Feb 2010 | CNY | 3.592 | 3.656 | 3.56 | 3.62 | 3.62 | +0.008 (+0.22%) | 2,793,495 |
12 Feb 2010 | CNY | 3.608 | 3.616 | 3.568 | 3.612 | 3.612 | +0.028 (+0.78%) | 2,860,737 |
11 Feb 2010 | CNY | 3.64 | 3.66 | 3.568 | 3.584 | 3.584 | -0.056 (-1.54%) | 2,600,510 |
10 Feb 2010 | CNY | 3.668 | 3.668 | 3.616 | 3.64 | 3.64 | +0.004 (+0.11%) | 2,828,522 |
9 Feb 2010 | CNY | 3.612 | 3.652 | 3.6 | 3.636 | 3.636 | +0.032 (+0.89%) | 2,919,132 |
8 Feb 2010 | CNY | 3.58 | 3.632 | 3.508 | 3.604 | 3.604 | +0.024 (+0.67%) | 3,251,995 |
5 Feb 2010 | CNY | 3.648 | 3.728 | 3.56 | 3.58 | 3.58 | -0.132 (-3.56%) | 6,954,227 |
4 Feb 2010 | CNY | 3.588 | 3.72 | 3.544 | 3.712 | 3.712 | +0.124 (+3.46%) | 9,166,882 |
3 Feb 2010 | CNY | 3.488 | 3.592 | 3.424 | 3.588 | 3.588 | +0.088 (+2.51%) | 5,380,012 |
2 Feb 2010 | CNY | 3.468 | 3.6 | 3.46 | 3.5 | 3.5 | +0.048 (+1.39%) | 5,184,230 |
1 Feb 2010 | CNY | 3.604 | 3.612 | 3.42 | 3.452 | 3.452 | -0.188 (-5.16%) | 9,251,430 |
29 Jan 2010 | CNY | 3.688 | 3.74 | 3.636 | 3.64 | 3.64 | -0.068 (-1.83%) | 7,905,387 |
28 Jan 2010 | CNY | 3.676 | 3.72 | 3.64 | 3.708 | 3.708 | +0.04 (+1.09%) | 4,424,745 |
27 Jan 2010 | CNY | 3.656 | 3.752 | 3.612 | 3.668 | 3.668 | +0.016 (+0.44%) | 6,304,185 |
26 Jan 2010 | CNY | 3.82 | 3.856 | 3.608 | 3.652 | 3.652 | -0.2 (-5.19%) | 13,146,622 |
25 Jan 2010 | CNY | 3.964 | 4.008 | 3.848 | 3.852 | 3.852 | -0.172 (-4.27%) | 14,581,645 |
22 Jan 2010 | CNY | 3.844 | 4.032 | 3.724 | 4.024 | 4.024 | +0.092 (+2.34%) | 25,658,687 |
21 Jan 2010 | CNY | 3.78 | 3.952 | 3.74 | 3.932 | 3.932 | +0.148 (+3.91%) | 29,334,097 |