Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2009 | CNY | 6.5 | 6.5357 | 6.2 | 6.3429 | 6.3429 | -0.157 (-2.42%) | 11,104,380 |
3 Dec 2009 | CNY | 6.5714 | 6.5714 | 6.4071 | 6.5 | 6.5 | -0.1 (-1.52%) | 8,981,214 |
2 Dec 2009 | CNY | 6.45 | 6.6143 | 6.4429 | 6.6 | 6.6 | +0.171 (+2.67%) | 17,000,330 |
1 Dec 2009 | CNY | 6.3786 | 6.4786 | 6.3357 | 6.4286 | 6.4286 | -0.021 (-0.33%) | 10,736,345 |
30 Nov 2009 | CNY | 6.2714 | 6.4643 | 6.2143 | 6.45 | 6.45 | +0.186 (+2.96%) | 9,364,756 |
27 Nov 2009 | CNY | 6.4286 | 6.4786 | 6.2071 | 6.2643 | 6.2643 | -0.271 (-4.15%) | 20,389,738 |
26 Nov 2009 | CNY | 6.8571 | 7.0643 | 6.5357 | 6.5357 | 6.5357 | -0.343 (-4.99%) | 19,480,867 |
25 Nov 2009 | CNY | 6.6357 | 6.9143 | 6.5286 | 6.8786 | 6.8786 | +0.093 (+1.37%) | 16,644,850 |
24 Nov 2009 | CNY | 7.15 | 7.2 | 6.7857 | 6.7857 | 6.7857 | -0.357 (-5.00%) | 26,397,532 |
23 Nov 2009 | CNY | 7.1357 | 7.1929 | 7.0429 | 7.1429 | 7.1429 | +0.057 (+0.81%) | 17,590,437 |
20 Nov 2009 | CNY | 7.0357 | 7.1643 | 6.9714 | 7.0857 | 7.0857 | +0.021 (+0.30%) | 16,528,006 |
19 Nov 2009 | CNY | 7.0357 | 7.1429 | 6.8786 | 7.0643 | 7.0643 | +0.021 (+0.30%) | 19,897,173 |
18 Nov 2009 | CNY | 7.1571 | 7.1786 | 7.0429 | 7.0429 | 7.0429 | -0.371 (-5.01%) | 42,837,510 |
17 Nov 2009 | CNY | 7.4143 | 7.4143 | 7.4143 | 7.4143 | 7.4143 | 0.0 (0.0%) | 0 |
16 Nov 2009 | CNY | 7.1571 | 7.8429 | 7.1571 | 7.4143 | 7.4143 | -0.121 (-1.61%) | 62,336,569 |
13 Nov 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |
12 Nov 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |
11 Nov 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |
10 Nov 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |
9 Nov 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |
6 Nov 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |
5 Nov 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |
4 Nov 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |
3 Nov 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |
2 Nov 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |
30 Oct 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |
29 Oct 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |
28 Oct 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |
27 Oct 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |
26 Oct 2009 | CNY | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 7.5357 | 0.0 (0.0%) | 0 |