Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2009 | CNY | 6.4186 | 6.5867 | 6.3326 | 6.5129 | 6.5129 | +0.16 (+2.52%) | 27,731,249 |
2 Dec 2009 | CNY | 6.4555 | 6.4637 | 6.3039 | 6.3531 | 6.3531 | -0.106 (-1.65%) | 33,719,795 |
1 Dec 2009 | CNY | 6.3121 | 6.599 | 6.2506 | 6.4596 | 6.4596 | +0.189 (+3.01%) | 52,007,912 |
30 Nov 2009 | CNY | 5.9555 | 6.3531 | 5.894 | 6.2711 | 6.2711 | +0.439 (+7.52%) | 49,699,069 |
27 Nov 2009 | CNY | 5.7055 | 6.0703 | 5.7055 | 5.8325 | 5.8325 | +0.049 (+0.85%) | 39,879,107 |
26 Nov 2009 | CNY | 6.0252 | 6.0498 | 5.5743 | 5.7833 | 5.7833 | -0.23 (-3.82%) | 26,148,957 |
25 Nov 2009 | CNY | 5.8612 | 6.0457 | 5.7874 | 6.0129 | 6.0129 | +0.139 (+2.37%) | 21,751,922 |
24 Nov 2009 | CNY | 6.2178 | 6.2301 | 5.7383 | 5.8735 | 5.8735 | -0.34 (-5.47%) | 33,231,780 |
23 Nov 2009 | CNY | 6.0334 | 6.3326 | 6.0334 | 6.2137 | 6.2137 | +0.189 (+3.13%) | 20,773,284 |
20 Nov 2009 | CNY | 6.0662 | 6.1112 | 5.9227 | 6.0252 | 6.0252 | -0.045 (-0.74%) | 18,593,859 |
19 Nov 2009 | CNY | 6.1153 | 6.1235 | 5.9432 | 6.0703 | 6.0703 | -0.037 (-0.60%) | 17,520,290 |
18 Nov 2009 | CNY | 6.0047 | 6.1768 | 5.9309 | 6.1071 | 6.1071 | +0.115 (+1.91%) | 23,989,228 |
17 Nov 2009 | CNY | 6.0662 | 6.144 | 5.8899 | 5.9924 | 5.9924 | -0.029 (-0.48%) | 23,286,133 |
16 Nov 2009 | CNY | 6.0662 | 6.1891 | 5.9473 | 6.0211 | 6.0211 | +0.135 (+2.30%) | 48,250,918 |
13 Nov 2009 | CNY | 5.6358 | 5.9473 | 5.5456 | 5.8858 | 5.8858 | +0.258 (+4.59%) | 28,352,029 |
12 Nov 2009 | CNY | 5.6809 | 5.8079 | 5.5825 | 5.6276 | 5.6276 | -0.061 (-1.08%) | 25,367,312 |
11 Nov 2009 | CNY | 5.5497 | 5.7424 | 5.5128 | 5.6891 | 5.6891 | +0.094 (+1.69%) | 26,660,206 |
10 Nov 2009 | CNY | 5.4186 | 5.6809 | 5.4186 | 5.5948 | 5.5948 | +0.18 (+3.33%) | 33,493,997 |
9 Nov 2009 | CNY | 5.3817 | 5.5333 | 5.3448 | 5.4145 | 5.4145 | +0.045 (+0.84%) | 22,600,946 |
6 Nov 2009 | CNY | 5.5333 | 5.6563 | 5.3571 | 5.3694 | 5.3694 | -0.147 (-2.67%) | 32,093,792 |
5 Nov 2009 | CNY | 5.4431 | 5.5169 | 5.3284 | 5.5169 | 5.5169 | +0.082 (+1.51%) | 31,464,895 |
4 Nov 2009 | CNY | 5.3694 | 5.5087 | 5.2915 | 5.4349 | 5.4349 | +0.07 (+1.30%) | 44,791,026 |
3 Nov 2009 | CNY | 5.4104 | 5.4472 | 5.2505 | 5.3653 | 5.3653 | +0.049 (+0.93%) | 54,874,862 |
2 Nov 2009 | CNY | 4.7136 | 5.3161 | 4.6931 | 5.3161 | 5.3161 | +0.484 (+10.01%) | 81,122,237 |
30 Oct 2009 | CNY | 4.8816 | 4.9636 | 4.7587 | 4.8324 | 4.8324 | +0.037 (+0.77%) | 36,433,378 |
29 Oct 2009 | CNY | 4.7505 | 4.9267 | 4.7013 | 4.7955 | 4.7955 | -0.021 (-0.43%) | 40,229,231 |
28 Oct 2009 | CNY | 4.6767 | 4.8652 | 4.6521 | 4.816 | 4.816 | +0.115 (+2.44%) | 39,753,056 |
27 Oct 2009 | CNY | 4.5701 | 4.7873 | 4.5291 | 4.7013 | 4.7013 | +0.115 (+2.50%) | 43,705,193 |
26 Oct 2009 | CNY | 4.5619 | 4.6603 | 4.5496 | 4.5865 | 4.5865 | +0.045 (+0.99%) | 28,251,891 |
23 Oct 2009 | CNY | 4.4594 | 4.6275 | 4.4349 | 4.5414 | 4.5414 | +0.102 (+2.31%) | 32,987,601 |