Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2011 | CNY | 3.9846 | 4.0077 | 3.9615 | 3.9923 | 3.9923 | +0.023 (+0.58%) | 3,730,476 |
31 Dec 2010 | CNY | 3.9 | 3.9769 | 3.8615 | 3.9692 | 3.9692 | +0.061 (+1.57%) | 2,060,799 |
30 Dec 2010 | CNY | 3.9 | 3.9231 | 3.8308 | 3.9077 | 3.9077 | +0.031 (+0.79%) | 2,053,853 |
29 Dec 2010 | CNY | 3.8846 | 3.9308 | 3.8077 | 3.8769 | 3.8769 | 0.0 (0.0%) | 3,360,015 |
28 Dec 2010 | CNY | 4.0769 | 4.1462 | 3.8769 | 3.8769 | 3.8769 | -0.2 (-4.91%) | 6,657,995 |
27 Dec 2010 | CNY | 4.0615 | 4.1692 | 4.0385 | 4.0769 | 4.0769 | -0.031 (-0.75%) | 4,572,006 |
24 Dec 2010 | CNY | 4.1769 | 4.2077 | 4.0385 | 4.1077 | 4.1077 | -0.077 (-1.84%) | 4,707,040 |
23 Dec 2010 | CNY | 4.2692 | 4.2923 | 4.1769 | 4.1846 | 4.1846 | -0.1 (-2.33%) | 3,898,723 |
22 Dec 2010 | CNY | 4.2385 | 4.2923 | 4.1769 | 4.2846 | 4.2846 | +0.054 (+1.27%) | 6,186,339 |
21 Dec 2010 | CNY | 4.2385 | 4.2692 | 4.1923 | 4.2308 | 4.2308 | +0.008 (+0.18%) | 5,167,795 |
20 Dec 2010 | CNY | 4.3462 | 4.3846 | 4.1308 | 4.2231 | 4.2231 | -0.123 (-2.83%) | 6,896,022 |
17 Dec 2010 | CNY | 4.3769 | 4.3769 | 4.2923 | 4.3462 | 4.3462 | -0.015 (-0.35%) | 3,031,622 |
16 Dec 2010 | CNY | 4.3077 | 4.4 | 4.3077 | 4.3615 | 4.3615 | +0.038 (+0.89%) | 4,566,404 |
15 Dec 2010 | CNY | 4.3154 | 4.3692 | 4.2769 | 4.3231 | 4.3231 | +0.031 (+0.72%) | 5,120,922 |
14 Dec 2010 | CNY | 4.2923 | 4.3615 | 4.2846 | 4.2923 | 4.2923 | 0.0 (0.0%) | 5,181,265 |
13 Dec 2010 | CNY | 4.2462 | 4.3 | 4.2385 | 4.2923 | 4.2923 | +0.038 (+0.90%) | 4,998,483 |
10 Dec 2010 | CNY | 4.2231 | 4.2769 | 4.1923 | 4.2539 | 4.2539 | +0.023 (+0.55%) | 2,683,144 |
9 Dec 2010 | CNY | 4.2846 | 4.3077 | 4.2154 | 4.2308 | 4.2308 | -0.092 (-2.14%) | 4,439,177 |
8 Dec 2010 | CNY | 4.3462 | 4.3846 | 4.3077 | 4.3231 | 4.3231 | -0.046 (-1.06%) | 3,759,748 |
7 Dec 2010 | CNY | 4.3462 | 4.4539 | 4.3 | 4.3692 | 4.3692 | 0.0 (0.0%) | 5,243,711 |
6 Dec 2010 | CNY | 4.4385 | 4.4615 | 4.3539 | 4.3692 | 4.3692 | -0.069 (-1.56%) | 5,188,145 |
3 Dec 2010 | CNY | 4.3923 | 4.4692 | 4.2846 | 4.4385 | 4.4385 | +0.054 (+1.23%) | 8,985,028 |
2 Dec 2010 | CNY | 4.3846 | 4.4769 | 4.3385 | 4.3846 | 4.3846 | +0.015 (+0.35%) | 9,403,802 |
1 Dec 2010 | CNY | 4.3692 | 4.4077 | 4.2692 | 4.3692 | 4.3692 | +0.131 (+3.08%) | 6,826,093 |
30 Nov 2010 | CNY | 4.3462 | 4.4308 | 4.1539 | 4.2385 | 4.2385 | -0.131 (-2.99%) | 9,019,710 |
29 Nov 2010 | CNY | 4.4615 | 4.4615 | 4.3615 | 4.3692 | 4.3692 | -0.008 (-0.18%) | 4,966,141 |
26 Nov 2010 | CNY | 4.4539 | 4.4769 | 4.3154 | 4.3769 | 4.3769 | -0.062 (-1.39%) | 4,664,468 |
25 Nov 2010 | CNY | 4.2846 | 4.5077 | 4.2462 | 4.4385 | 4.4385 | +0.146 (+3.41%) | 13,585,003 |
24 Nov 2010 | CNY | 4.1385 | 4.3462 | 4.1154 | 4.2923 | 4.2923 | +0.115 (+2.76%) | 7,137,421 |
23 Nov 2010 | CNY | 4.1846 | 4.1923 | 4.0308 | 4.1769 | 4.1769 | -0.008 (-0.18%) | 4,808,866 |