Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2010 | CNY | 6.3824 | 6.4588 | 6.2941 | 6.3941 | 6.3941 | -0.124 (-1.90%) | 21,186,382 |
12 Jan 2010 | CNY | 6.3529 | 6.5294 | 6.2941 | 6.5177 | 6.5177 | +0.147 (+2.31%) | 26,358,756 |
11 Jan 2010 | CNY | 6.3588 | 6.4118 | 6.2235 | 6.3706 | 6.3706 | +0.123 (+1.98%) | 26,713,857 |
8 Jan 2010 | CNY | 6.2471 | 6.3118 | 6.0059 | 6.2471 | 6.2471 | +0.029 (+0.47%) | 20,396,572 |
7 Jan 2010 | CNY | 6.2647 | 6.3647 | 6.0706 | 6.2177 | 6.2177 | +0.041 (+0.67%) | 29,359,317 |
6 Jan 2010 | CNY | 6.0941 | 6.2824 | 6.0235 | 6.1765 | 6.1765 | +0.071 (+1.16%) | 27,005,180 |
5 Jan 2010 | CNY | 6.0941 | 6.1118 | 5.9177 | 6.1059 | 6.1059 | +0.029 (+0.48%) | 16,982,054 |
4 Jan 2010 | CNY | 6.1706 | 6.1706 | 5.9941 | 6.0765 | 6.0765 | -0.029 (-0.48%) | 12,258,162 |
31 Dec 2009 | CNY | 6.0647 | 6.1941 | 6.0177 | 6.1059 | 6.1059 | +0.053 (+0.88%) | 21,601,485 |
30 Dec 2009 | CNY | 5.9647 | 6.0824 | 5.8941 | 6.0529 | 6.0529 | +0.135 (+2.28%) | 24,458,483 |
29 Dec 2009 | CNY | 5.9882 | 6.0177 | 5.8353 | 5.9177 | 5.9177 | -0.07 (-1.18%) | 12,894,868 |
28 Dec 2009 | CNY | 5.9235 | 6.0059 | 5.9118 | 5.9882 | 5.9882 | +0.053 (+0.89%) | 13,412,151 |
25 Dec 2009 | CNY | 5.7882 | 5.9765 | 5.7353 | 5.9353 | 5.9353 | +0.147 (+2.54%) | 15,481,208 |
24 Dec 2009 | CNY | 5.6765 | 5.8235 | 5.6235 | 5.7882 | 5.7882 | +0.141 (+2.50%) | 9,945,868 |
23 Dec 2009 | CNY | 5.5294 | 5.6647 | 5.5294 | 5.6471 | 5.6471 | +0.1 (+1.80%) | 10,029,037 |
22 Dec 2009 | CNY | 5.7059 | 5.7353 | 5.4529 | 5.5471 | 5.5471 | -0.153 (-2.68%) | 12,147,577 |
21 Dec 2009 | CNY | 5.6588 | 5.7588 | 5.6 | 5.7 | 5.7 | +0.047 (+0.83%) | 7,691,039 |
18 Dec 2009 | CNY | 5.8 | 5.8765 | 5.6 | 5.6529 | 5.6529 | -0.224 (-3.80%) | 13,750,824 |
17 Dec 2009 | CNY | 6.1647 | 6.2059 | 5.8647 | 5.8765 | 5.8765 | -0.276 (-4.49%) | 21,354,153 |
16 Dec 2009 | CNY | 6.0765 | 6.2647 | 6.0412 | 6.1529 | 6.1529 | +0.018 (+0.29%) | 25,890,391 |
15 Dec 2009 | CNY | 5.9647 | 6.1765 | 5.9235 | 6.1353 | 6.1353 | +0.176 (+2.96%) | 33,529,846 |
14 Dec 2009 | CNY | 5.9412 | 6.0059 | 5.7941 | 5.9588 | 5.9588 | +0.018 (+0.30%) | 17,987,623 |
11 Dec 2009 | CNY | 5.8588 | 5.9941 | 5.8529 | 5.9412 | 5.9412 | +0.065 (+1.10%) | 20,248,793 |
10 Dec 2009 | CNY | 5.8706 | 5.9588 | 5.8118 | 5.8765 | 5.8765 | +0.053 (+0.91%) | 10,159,099 |
9 Dec 2009 | CNY | 5.7941 | 5.9941 | 5.7412 | 5.8235 | 5.8235 | -0.059 (-1.00%) | 18,347,148 |
8 Dec 2009 | CNY | 5.7294 | 5.9412 | 5.6235 | 5.8824 | 5.8824 | +0.159 (+2.78%) | 22,386,759 |
7 Dec 2009 | CNY | 5.6471 | 5.7588 | 5.5706 | 5.7235 | 5.7235 | +0.047 (+0.83%) | 12,918,932 |
4 Dec 2009 | CNY | 5.9118 | 5.9882 | 5.4765 | 5.6765 | 5.6765 | -0.306 (-5.11%) | 29,888,352 |
3 Dec 2009 | CNY | 5.9353 | 6.0412 | 5.8529 | 5.9824 | 5.9824 | +0.047 (+0.79%) | 21,628,862 |
2 Dec 2009 | CNY | 5.9706 | 6.0353 | 5.8118 | 5.9353 | 5.9353 | +0.071 (+1.20%) | 27,551,736 |