Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2010 | CNY | 4.0199 | 4.1326 | 4.0011 | 4.1326 | 4.1326 | +0.098 (+2.42%) | 23,891,167 |
7 Jan 2010 | CNY | 4.0763 | 4.1176 | 3.9823 | 4.0349 | 4.0349 | -0.034 (-0.83%) | 27,215,382 |
6 Jan 2010 | CNY | 4.0537 | 4.1477 | 4.0274 | 4.0688 | 4.0688 | +0.011 (+0.28%) | 36,828,052 |
5 Jan 2010 | CNY | 4.1777 | 4.2002 | 4.0049 | 4.0575 | 4.0575 | -0.12 (-2.88%) | 34,948,633 |
4 Jan 2010 | CNY | 4.2566 | 4.2641 | 4.1739 | 4.1777 | 4.1777 | -0.079 (-1.85%) | 16,768,505 |
31 Dec 2009 | CNY | 4.2265 | 4.2754 | 4.1852 | 4.2566 | 4.2566 | +0.079 (+1.89%) | 26,474,090 |
30 Dec 2009 | CNY | 4.1777 | 4.1777 | 4.1777 | 4.1777 | 4.1777 | 0.0 (0.0%) | 0 |
29 Dec 2009 | CNY | 4.2265 | 4.2265 | 4.05 | 4.1777 | 4.1777 | -0.022 (-0.54%) | 21,540,147 |
28 Dec 2009 | CNY | 4.1739 | 4.2416 | 4.1739 | 4.2002 | 4.2002 | +0.026 (+0.63%) | 19,196,729 |
25 Dec 2009 | CNY | 4.1214 | 4.2341 | 4.0575 | 4.1739 | 4.1739 | +0.041 (+1.00%) | 24,069,566 |
24 Dec 2009 | CNY | 3.9974 | 4.1477 | 3.9936 | 4.1326 | 4.1326 | +0.113 (+2.80%) | 32,997,331 |
23 Dec 2009 | CNY | 4.0199 | 4.0763 | 3.9748 | 4.0199 | 4.0199 | +0.015 (+0.37%) | 16,945,363 |
22 Dec 2009 | CNY | 4.2641 | 4.2716 | 4.0011 | 4.0049 | 4.0049 | -0.282 (-6.57%) | 27,917,051 |
21 Dec 2009 | CNY | 4.2641 | 4.3017 | 4.1326 | 4.2867 | 4.2867 | +0.026 (+0.62%) | 26,419,125 |
18 Dec 2009 | CNY | 4.5083 | 4.5572 | 4.1815 | 4.2604 | 4.2604 | -0.338 (-7.35%) | 34,806,823 |
17 Dec 2009 | CNY | 4.5872 | 4.6398 | 4.5046 | 4.5985 | 4.5985 | +0.038 (+0.82%) | 26,710,940 |
16 Dec 2009 | CNY | 4.5797 | 4.6098 | 4.497 | 4.5609 | 4.5609 | -0.019 (-0.41%) | 24,869,275 |
15 Dec 2009 | CNY | 4.6962 | 4.7262 | 4.5384 | 4.5797 | 4.5797 | -0.188 (-3.94%) | 53,213,964 |
14 Dec 2009 | CNY | 4.8314 | 4.8652 | 4.6511 | 4.7675 | 4.7675 | -0.064 (-1.32%) | 48,818,778 |
11 Dec 2009 | CNY | 4.869 | 4.9404 | 4.8089 | 4.8314 | 4.8314 | -0.026 (-0.54%) | 16,734,408 |
10 Dec 2009 | CNY | 4.9704 | 5.0343 | 4.8126 | 4.8577 | 4.8577 | -0.113 (-2.27%) | 37,646,442 |
9 Dec 2009 | CNY | 5.0606 | 5.147 | 4.9291 | 4.9704 | 4.9704 | -0.132 (-2.58%) | 29,755,695 |
8 Dec 2009 | CNY | 4.9742 | 5.1996 | 4.9667 | 5.1019 | 5.1019 | +0.143 (+2.88%) | 79,519,065 |
7 Dec 2009 | CNY | 4.8915 | 4.9779 | 4.8051 | 4.9591 | 4.9591 | +0.094 (+1.93%) | 26,918,607 |
4 Dec 2009 | CNY | 4.8615 | 4.9704 | 4.7262 | 4.8652 | 4.8652 | -0.034 (-0.69%) | 35,557,658 |
3 Dec 2009 | CNY | 4.9591 | 4.9779 | 4.8314 | 4.899 | 4.899 | -0.09 (-1.81%) | 30,386,306 |
2 Dec 2009 | CNY | 4.9216 | 5.1057 | 4.9066 | 4.9892 | 4.9892 | +0.068 (+1.37%) | 46,374,959 |
1 Dec 2009 | CNY | 4.8089 | 4.9516 | 4.7112 | 4.9216 | 4.9216 | +0.105 (+2.18%) | 39,223,614 |
30 Nov 2009 | CNY | 4.7638 | 4.8389 | 4.6962 | 4.8164 | 4.8164 | +0.128 (+2.73%) | 27,291,777 |
27 Nov 2009 | CNY | 4.8765 | 4.9366 | 4.6398 | 4.6886 | 4.6886 | -0.364 (-7.21%) | 59,393,046 |