Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2010 | CNY | 6.44 | 6.5 | 6.37 | 6.4 | 6.4 | +0.03 (+0.47%) | 22,085,200 |
18 May 2010 | CNY | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.0 (0.0%) | 0 |
17 May 2010 | CNY | 6.7 | 6.7 | 6.36 | 6.37 | 6.37 | -0.44 (-6.46%) | 33,846,400 |
14 May 2010 | CNY | 6.89 | 6.96 | 6.74 | 6.81 | 6.81 | -0.15 (-2.16%) | 37,366,900 |
13 May 2010 | CNY | 6.87 | 6.98 | 6.77 | 6.96 | 6.96 | +0.1 (+1.46%) | 30,686,000 |
12 May 2010 | CNY | 6.83 | 7 | 6.68 | 6.86 | 6.86 | +0.02 (+0.29%) | 31,362,000 |
11 May 2010 | CNY | 7.05 | 7.08 | 6.78 | 6.84 | 6.84 | -0.07 (-1.01%) | 41,708,200 |
10 May 2010 | CNY | 6.77 | 7.04 | 6.76 | 6.91 | 6.91 | +0.14 (+2.07%) | 43,321,400 |
7 May 2010 | CNY | 6.68 | 6.82 | 6.59 | 6.77 | 6.77 | +0.01 (+0.15%) | 39,263,900 |
6 May 2010 | CNY | 7.05 | 7.08 | 6.7 | 6.76 | 6.76 | -0.38 (-5.32%) | 33,774,700 |
5 May 2010 | CNY | 6.72 | 7.16 | 6.67 | 7.14 | 7.14 | +0.36 (+5.31%) | 46,688,900 |
4 May 2010 | CNY | 6.9 | 7 | 6.73 | 6.78 | 6.78 | -0.25 (-3.56%) | 27,772,500 |
30 Apr 2010 | CNY | 7.01 | 7.05 | 6.86 | 7.03 | 7.03 | +0.02 (+0.29%) | 35,224,800 |
29 Apr 2010 | CNY | 7.04 | 7.13 | 7 | 7.01 | 7.01 | 0.0 (0.0%) | 28,060,700 |
28 Apr 2010 | CNY | 7.21 | 7.21 | 6.98 | 7.01 | 7.01 | -0.29 (-3.97%) | 78,340,700 |
27 Apr 2010 | CNY | 7.39 | 7.39 | 7.05 | 7.3 | 7.3 | -0.09 (-1.22%) | 30,346,200 |
26 Apr 2010 | CNY | 7.64 | 7.66 | 7.38 | 7.39 | 7.39 | -0.26 (-3.40%) | 40,924,700 |
23 Apr 2010 | CNY | 7.71 | 7.8 | 7.61 | 7.65 | 7.65 | -0.08 (-1.03%) | 24,153,200 |
22 Apr 2010 | CNY | 7.66 | 7.85 | 7.63 | 7.73 | 7.73 | 0.0 (0.0%) | 29,679,900 |
21 Apr 2010 | CNY | 7.66 | 7.76 | 7.57 | 7.73 | 7.73 | +0.06 (+0.78%) | 29,901,700 |
20 Apr 2010 | CNY | 7.59 | 7.71 | 7.52 | 7.67 | 7.67 | +0.11 (+1.46%) | 34,433,200 |
19 Apr 2010 | CNY | 7.83 | 7.93 | 7.51 | 7.56 | 7.56 | -0.36 (-4.55%) | 37,112,900 |
16 Apr 2010 | CNY | 7.94 | 7.99 | 7.87 | 7.92 | 7.92 | -0.02 (-0.25%) | 16,474,700 |
15 Apr 2010 | CNY | 8.06 | 8.07 | 7.87 | 7.94 | 7.94 | -0.12 (-1.49%) | 28,411,300 |
14 Apr 2010 | CNY | 8.1 | 8.16 | 7.99 | 8.06 | 8.06 | -0.09 (-1.10%) | 34,056,400 |
13 Apr 2010 | CNY | 7.86 | 8.25 | 7.86 | 8.15 | 8.15 | +0.26 (+3.30%) | 77,721,800 |
12 Apr 2010 | CNY | 8.08 | 8.11 | 7.85 | 7.89 | 7.89 | -0.19 (-2.35%) | 51,784,500 |
9 Apr 2010 | CNY | 8.04 | 8.15 | 7.99 | 8.08 | 8.08 | 0.0 (0.0%) | 53,600,700 |
8 Apr 2010 | CNY | 8.18 | 8.35 | 8.04 | 8.08 | 8.08 | -0.11 (-1.34%) | 110,202,900 |
7 Apr 2010 | CNY | 8.21 | 8.31 | 8.15 | 8.19 | 8.19 | -0.02 (-0.24%) | 75,654,400 |