Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2010 | CNY | 3.9487 | 4.0615 | 3.9077 | 4.0256 | 4.0256 | +0.077 (+1.95%) | 14,748,148 |
15 Jan 2010 | CNY | 3.9436 | 3.9692 | 3.8974 | 3.9487 | 3.9487 | 0.0 (0.0%) | 10,516,636 |
14 Jan 2010 | CNY | 3.8462 | 3.9692 | 3.841 | 3.9487 | 3.9487 | +0.113 (+2.94%) | 12,734,320 |
13 Jan 2010 | CNY | 3.8205 | 3.9282 | 3.8 | 3.8359 | 3.8359 | -0.056 (-1.45%) | 9,711,066 |
12 Jan 2010 | CNY | 3.7846 | 3.8923 | 3.7744 | 3.8923 | 3.8923 | +0.103 (+2.71%) | 9,841,999 |
11 Jan 2010 | CNY | 3.8154 | 3.8462 | 3.7641 | 3.7897 | 3.7897 | -0.026 (-0.67%) | 6,934,246 |
8 Jan 2010 | CNY | 3.7949 | 3.8256 | 3.7436 | 3.8154 | 3.8154 | +0.026 (+0.68%) | 6,088,024 |
7 Jan 2010 | CNY | 3.8872 | 3.9077 | 3.7539 | 3.7897 | 3.7897 | -0.113 (-2.89%) | 9,438,682 |
6 Jan 2010 | CNY | 3.9231 | 3.9795 | 3.9026 | 3.9026 | 3.9026 | -0.021 (-0.52%) | 12,205,742 |
5 Jan 2010 | CNY | 3.8564 | 3.9385 | 3.8462 | 3.9231 | 3.9231 | +0.082 (+2.14%) | 13,050,712 |
4 Jan 2010 | CNY | 3.8462 | 3.8718 | 3.7897 | 3.841 | 3.841 | +0.015 (+0.40%) | 9,436,695 |
31 Dec 2009 | CNY | 3.7744 | 3.8615 | 3.7692 | 3.8256 | 3.8256 | +0.056 (+1.50%) | 8,932,844 |
30 Dec 2009 | CNY | 3.7949 | 3.8205 | 3.7487 | 3.7692 | 3.7692 | -0.051 (-1.34%) | 8,525,076 |
29 Dec 2009 | CNY | 3.8154 | 3.8359 | 3.7487 | 3.8205 | 3.8205 | +0.021 (+0.54%) | 8,403,480 |
28 Dec 2009 | CNY | 3.7436 | 3.8205 | 3.7385 | 3.8 | 3.8 | +0.056 (+1.51%) | 7,780,147 |
25 Dec 2009 | CNY | 3.7692 | 3.8205 | 3.7026 | 3.7436 | 3.7436 | -0.021 (-0.54%) | 8,138,810 |
24 Dec 2009 | CNY | 3.641 | 3.7897 | 3.6 | 3.7641 | 3.7641 | +0.139 (+3.82%) | 11,030,348 |
23 Dec 2009 | CNY | 3.5897 | 3.6513 | 3.559 | 3.6256 | 3.6256 | +0.061 (+1.73%) | 5,419,272 |
22 Dec 2009 | CNY | 3.7128 | 3.7436 | 3.5641 | 3.5641 | 3.5641 | -0.133 (-3.61%) | 8,963,670 |
21 Dec 2009 | CNY | 3.7077 | 3.7436 | 3.6308 | 3.6974 | 3.6974 | -0.005 (-0.14%) | 9,107,178 |
18 Dec 2009 | CNY | 3.8462 | 3.8872 | 3.6667 | 3.7026 | 3.7026 | -0.297 (-7.44%) | 20,364,435 |
17 Dec 2009 | CNY | 4.0256 | 4.2974 | 3.9846 | 4 | 4 | +0.067 (+1.70%) | 45,110,650 |
16 Dec 2009 | CNY | 3.9795 | 4.0154 | 3.918 | 3.9333 | 3.9333 | -0.046 (-1.16%) | 10,943,407 |
15 Dec 2009 | CNY | 3.9128 | 4.0256 | 3.8821 | 3.9795 | 3.9795 | +0.067 (+1.70%) | 16,834,585 |
14 Dec 2009 | CNY | 3.959 | 3.959 | 3.8103 | 3.9128 | 3.9128 | +0.005 (+0.13%) | 8,453,211 |
11 Dec 2009 | CNY | 3.9846 | 3.9949 | 3.8821 | 3.9077 | 3.9077 | -0.072 (-1.80%) | 10,026,090 |
10 Dec 2009 | CNY | 3.8718 | 4.0256 | 3.8718 | 3.9795 | 3.9795 | +0.108 (+2.78%) | 14,898,939 |
9 Dec 2009 | CNY | 3.9487 | 3.9744 | 3.8308 | 3.8718 | 3.8718 | -0.123 (-3.08%) | 13,290,367 |
8 Dec 2009 | CNY | 3.9846 | 4.0205 | 3.9231 | 3.9949 | 3.9949 | +0.021 (+0.52%) | 14,166,165 |
7 Dec 2009 | CNY | 3.959 | 3.9897 | 3.8974 | 3.9744 | 3.9744 | +0.026 (+0.65%) | 14,584,438 |