Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2009 | CNY | 8.2059 | 8.2177 | 7.8 | 7.9529 | 7.9529 | -0.335 (-4.05%) | 6,073,860 |
11 Dec 2009 | CNY | 8.6177 | 8.6353 | 8.1177 | 8.2882 | 8.2882 | -0.371 (-4.28%) | 10,133,694 |
10 Dec 2009 | CNY | 7.8294 | 8.6588 | 7.8294 | 8.6588 | 8.6588 | +0.788 (+10.01%) | 15,546,313 |
9 Dec 2009 | CNY | 7.5824 | 8.2118 | 7.5 | 7.8706 | 7.8706 | +0.312 (+4.12%) | 11,168,865 |
8 Dec 2009 | CNY | 7.4412 | 7.6059 | 7.4235 | 7.5588 | 7.5588 | +0.076 (+1.02%) | 2,593,020 |
7 Dec 2009 | CNY | 7.2941 | 7.5412 | 7.2941 | 7.4824 | 7.4824 | +0.147 (+2.01%) | 1,932,007 |
4 Dec 2009 | CNY | 7.6353 | 7.8177 | 7.2824 | 7.3353 | 7.3353 | -0.288 (-3.78%) | 5,235,864 |
3 Dec 2009 | CNY | 7.5353 | 7.6824 | 7.5235 | 7.6235 | 7.6235 | +0.047 (+0.62%) | 4,432,659 |
2 Dec 2009 | CNY | 7.4647 | 7.6235 | 7.4471 | 7.5765 | 7.5765 | +0.106 (+1.42%) | 4,810,796 |
1 Dec 2009 | CNY | 7.4118 | 7.5177 | 7.3 | 7.4706 | 7.4706 | +0.123 (+1.68%) | 3,756,039 |
30 Nov 2009 | CNY | 7.2529 | 7.4059 | 7.0882 | 7.3471 | 7.3471 | +0.153 (+2.13%) | 3,753,158 |
27 Nov 2009 | CNY | 7.3529 | 7.4 | 7.0647 | 7.1941 | 7.1941 | -0.277 (-3.70%) | 4,842,393 |
26 Nov 2009 | CNY | 7.6177 | 7.7588 | 7.3647 | 7.4706 | 7.4706 | -0.235 (-3.05%) | 9,937,195 |
25 Nov 2009 | CNY | 7.2059 | 7.7588 | 7.0118 | 7.7059 | 7.7059 | +0.488 (+6.76%) | 10,002,701 |
24 Nov 2009 | CNY | 7.8235 | 7.9118 | 7.1647 | 7.2177 | 7.2177 | -0.588 (-7.54%) | 5,998,920 |
23 Nov 2009 | CNY | 7.8118 | 7.8412 | 7.6588 | 7.8059 | 7.8059 | +0.029 (+0.38%) | 4,666,525 |
20 Nov 2009 | CNY | 7.5824 | 8 | 7.5412 | 7.7765 | 7.7765 | +0.182 (+2.40%) | 8,381,066 |
19 Nov 2009 | CNY | 7.4706 | 7.6177 | 7.3471 | 7.5941 | 7.5941 | +0.135 (+1.81%) | 5,108,748 |
18 Nov 2009 | CNY | 7.5824 | 7.6294 | 7.3588 | 7.4588 | 7.4588 | -0.065 (-0.86%) | 4,306,555 |
17 Nov 2009 | CNY | 7.3529 | 7.5412 | 7.3 | 7.5235 | 7.5235 | +0.165 (+2.24%) | 6,267,840 |
16 Nov 2009 | CNY | 7.3 | 7.4412 | 7.2529 | 7.3588 | 7.3588 | +0.1 (+1.38%) | 6,151,416 |
13 Nov 2009 | CNY | 7.2294 | 7.3529 | 7.1529 | 7.2588 | 7.2588 | +0.012 (+0.16%) | 2,849,591 |
12 Nov 2009 | CNY | 7.2353 | 7.3941 | 7.2 | 7.2471 | 7.2471 | +0.012 (+0.16%) | 3,560,466 |
11 Nov 2009 | CNY | 7.2765 | 7.3294 | 7.0882 | 7.2353 | 7.2353 | -0.094 (-1.28%) | 3,045,269 |
10 Nov 2009 | CNY | 7.4412 | 7.4588 | 7.2471 | 7.3294 | 7.3294 | -0.112 (-1.50%) | 5,529,144 |
9 Nov 2009 | CNY | 7.0588 | 7.6353 | 7.0059 | 7.4412 | 7.4412 | +0.412 (+5.86%) | 10,022,479 |
6 Nov 2009 | CNY | 7.0471 | 7.1 | 6.9177 | 7.0294 | 7.0294 | +0.012 (+0.17%) | 4,763,099 |
5 Nov 2009 | CNY | 7.1647 | 7.1647 | 6.8706 | 7.0177 | 7.0177 | -0.141 (-1.97%) | 6,411,232 |
4 Nov 2009 | CNY | 7.0588 | 7.2059 | 6.9882 | 7.1588 | 7.1588 | +0.1 (+1.42%) | 5,638,738 |
3 Nov 2009 | CNY | 6.8294 | 7.1647 | 6.8294 | 7.0588 | 7.0588 | +0.165 (+2.39%) | 6,700,155 |