Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2010 | CNY | 6.9679 | 7.1687 | 6.9433 | 7.0171 | 7.0171 | +0.184 (+2.70%) | 32,320,131 |
14 Jan 2010 | CNY | 6.64 | 6.8859 | 6.64 | 6.8326 | 6.8326 | +0.197 (+2.96%) | 21,058,581 |
13 Jan 2010 | CNY | 6.39 | 6.7588 | 6.3162 | 6.6359 | 6.6359 | +0.131 (+2.02%) | 21,671,275 |
12 Jan 2010 | CNY | 6.2957 | 6.5375 | 6.2137 | 6.5047 | 6.5047 | +0.225 (+3.59%) | 17,091,623 |
11 Jan 2010 | CNY | 6.4883 | 6.5006 | 6.1481 | 6.2793 | 6.2793 | -0.143 (-2.23%) | 26,319,709 |
8 Jan 2010 | CNY | 6.4023 | 6.558 | 6.2629 | 6.4227 | 6.4227 | +0.012 (+0.19%) | 12,687,453 |
7 Jan 2010 | CNY | 6.6318 | 6.7547 | 6.3941 | 6.4104 | 6.4104 | -0.221 (-3.34%) | 16,254,519 |
6 Jan 2010 | CNY | 6.7465 | 6.9064 | 6.6277 | 6.6318 | 6.6318 | -0.102 (-1.52%) | 27,295,177 |
5 Jan 2010 | CNY | 6.5252 | 6.7834 | 6.4883 | 6.7343 | 6.7343 | +0.209 (+3.20%) | 29,662,621 |
4 Jan 2010 | CNY | 6.2916 | 6.558 | 6.2916 | 6.5252 | 6.5252 | +0.193 (+3.04%) | 22,764,228 |
31 Dec 2009 | CNY | 6.3244 | 6.435 | 6.2096 | 6.3326 | 6.3326 | +0.012 (+0.19%) | 15,330,669 |
30 Dec 2009 | CNY | 6.4268 | 6.4596 | 6.2711 | 6.3203 | 6.3203 | -0.106 (-1.66%) | 17,936,590 |
29 Dec 2009 | CNY | 6.3654 | 6.4596 | 6.3203 | 6.4268 | 6.4268 | +0.074 (+1.16%) | 18,405,370 |
28 Dec 2009 | CNY | 6.185 | 6.3531 | 6.1727 | 6.3531 | 6.3531 | +0.168 (+2.72%) | 19,430,309 |
25 Dec 2009 | CNY | 6.0989 | 6.2793 | 6.0703 | 6.185 | 6.185 | +0.057 (+0.94%) | 15,956,416 |
24 Dec 2009 | CNY | 5.9842 | 6.185 | 5.8817 | 6.1276 | 6.1276 | +0.111 (+1.84%) | 22,938,396 |
23 Dec 2009 | CNY | 6.0744 | 6.1235 | 6.0006 | 6.017 | 6.017 | +0.033 (+0.55%) | 9,405,101 |
22 Dec 2009 | CNY | 6.0375 | 6.1317 | 5.9186 | 5.9842 | 5.9842 | -0.008 (-0.14%) | 17,803,920 |
21 Dec 2009 | CNY | 5.9596 | 6.0293 | 5.8202 | 5.9924 | 5.9924 | +0.07 (+1.18%) | 10,555,469 |
18 Dec 2009 | CNY | 5.9432 | 6.1317 | 5.7587 | 5.9227 | 5.9227 | -0.086 (-1.43%) | 14,320,039 |
17 Dec 2009 | CNY | 6.3449 | 6.3777 | 5.976 | 6.0088 | 6.0088 | -0.373 (-5.84%) | 21,203,188 |
16 Dec 2009 | CNY | 6.2547 | 6.3941 | 6.2301 | 6.3818 | 6.3818 | +0.082 (+1.30%) | 12,397,389 |
15 Dec 2009 | CNY | 6.3613 | 6.4555 | 6.2875 | 6.2998 | 6.2998 | -0.127 (-1.98%) | 16,765,499 |
14 Dec 2009 | CNY | 6.1686 | 6.4473 | 5.9842 | 6.4268 | 6.4268 | +0.246 (+3.98%) | 34,408,644 |
11 Dec 2009 | CNY | 6.0211 | 6.2219 | 5.9555 | 6.1809 | 6.1809 | +0.119 (+1.96%) | 17,790,050 |
10 Dec 2009 | CNY | 6.1317 | 6.185 | 5.8776 | 6.0621 | 6.0621 | -0.033 (-0.54%) | 21,050,737 |
9 Dec 2009 | CNY | 6.2957 | 6.3121 | 6.058 | 6.0948 | 6.0948 | -0.197 (-3.13%) | 15,767,251 |
8 Dec 2009 | CNY | 6.3367 | 6.3736 | 6.1481 | 6.2916 | 6.2916 | -0.045 (-0.71%) | 13,965,079 |
7 Dec 2009 | CNY | 6.1686 | 6.4719 | 6.1686 | 6.3367 | 6.3367 | +0.152 (+2.45%) | 18,765,804 |
4 Dec 2009 | CNY | 6.517 | 6.517 | 6.0047 | 6.185 | 6.185 | -0.328 (-5.03%) | 31,984,878 |