Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2010 | CNY | 7.34 | 7.4 | 7.27 | 7.33 | 7.33 | -0.01 (-0.14%) | 7,351,743 |
15 Mar 2010 | CNY | 7.39 | 7.41 | 7.31 | 7.34 | 7.34 | -0.06 (-0.81%) | 10,311,883 |
12 Mar 2010 | CNY | 7.5 | 7.53 | 7.38 | 7.4 | 7.4 | -0.1 (-1.33%) | 13,446,666 |
11 Mar 2010 | CNY | 7.46 | 7.53 | 7.41 | 7.5 | 7.5 | +0.05 (+0.67%) | 11,975,961 |
10 Mar 2010 | CNY | 7.5 | 7.55 | 7.39 | 7.45 | 7.45 | -0.05 (-0.67%) | 12,781,995 |
9 Mar 2010 | CNY | 7.51 | 7.56 | 7.42 | 7.5 | 7.5 | -0.04 (-0.53%) | 11,327,273 |
8 Mar 2010 | CNY | 7.46 | 7.62 | 7.46 | 7.54 | 7.54 | +0.12 (+1.62%) | 18,313,151 |
5 Mar 2010 | CNY | 7.45 | 7.5 | 7.4 | 7.42 | 7.42 | +0.01 (+0.13%) | 16,679,713 |
4 Mar 2010 | CNY | 7.67 | 7.69 | 7.37 | 7.41 | 7.41 | -0.28 (-3.64%) | 29,091,723 |
3 Mar 2010 | CNY | 7.48 | 7.74 | 7.44 | 7.69 | 7.69 | +0.2 (+2.67%) | 50,173,431 |
2 Mar 2010 | CNY | 7.59 | 7.6 | 7.46 | 7.49 | 7.49 | -0.1 (-1.32%) | 20,487,146 |
1 Mar 2010 | CNY | 7.53 | 7.63 | 7.52 | 7.59 | 7.59 | +0.03 (+0.40%) | 20,471,188 |
26 Feb 2010 | CNY | 7.5 | 7.65 | 7.49 | 7.56 | 7.56 | -0.01 (-0.13%) | 22,141,199 |
25 Feb 2010 | CNY | 7.39 | 7.69 | 7.36 | 7.57 | 7.57 | +0.19 (+2.57%) | 55,686,583 |
24 Feb 2010 | CNY | 7.24 | 7.38 | 7.21 | 7.38 | 7.38 | +0.1 (+1.37%) | 14,729,593 |
23 Feb 2010 | CNY | 7.33 | 7.33 | 7.2 | 7.28 | 7.28 | -0.07 (-0.95%) | 15,588,579 |
22 Feb 2010 | CNY | 7.38 | 7.41 | 7.31 | 7.35 | 7.35 | -0.04 (-0.54%) | 10,128,720 |
12 Feb 2010 | CNY | 7.39 | 7.4 | 7.35 | 7.39 | 7.39 | +0.03 (+0.41%) | 11,442,699 |
11 Feb 2010 | CNY | 7.44 | 7.45 | 7.34 | 7.36 | 7.36 | -0.07 (-0.94%) | 15,276,916 |
10 Feb 2010 | CNY | 7.44 | 7.49 | 7.38 | 7.43 | 7.43 | +0.05 (+0.68%) | 13,885,837 |
9 Feb 2010 | CNY | 7.39 | 7.46 | 7.32 | 7.38 | 7.38 | -0.05 (-0.67%) | 18,796,191 |
8 Feb 2010 | CNY | 7.46 | 7.56 | 7.4 | 7.43 | 7.43 | +0.05 (+0.68%) | 26,754,659 |
5 Feb 2010 | CNY | 7.3 | 7.49 | 7.26 | 7.38 | 7.38 | -0.2 (-2.64%) | 43,935,796 |
4 Feb 2010 | CNY | 7.31 | 7.76 | 7.3 | 7.58 | 7.58 | +0.1 (+1.34%) | 94,132,502 |
3 Feb 2010 | CNY | 7.3 | 7.51 | 7 | 7.48 | 7.48 | -0.24 (-3.11%) | 83,552,053 |
1 Feb 2010 | CNY | 7.7 | 7.86 | 7.61 | 7.72 | 7.72 | -0.1 (-1.28%) | 62,027,162 |
29 Jan 2010 | CNY | 7.73 | 7.95 | 7.68 | 7.82 | 7.82 | +0.03 (+0.39%) | 131,973,694 |
28 Jan 2010 | CNY | 8.02 | 8.19 | 7.75 | 7.79 | 7.79 | 0.0 (0.0%) | 296,311,833 |