Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2010 | CNY | 7.2 | 7.314 | 7.14 | 7.23 | 7.23 | +0.056 (+0.78%) | 4,857,985 |
9 Feb 2010 | CNY | 7.062 | 7.176 | 7 | 7.174 | 7.174 | +0.078 (+1.10%) | 4,270,370 |
8 Feb 2010 | CNY | 7.01 | 7.174 | 6.982 | 7.096 | 7.096 | +0.012 (+0.17%) | 4,800,305 |
5 Feb 2010 | CNY | 7.16 | 7.22 | 7.04 | 7.084 | 7.084 | -0.236 (-3.22%) | 7,923,000 |
4 Feb 2010 | CNY | 7.396 | 7.592 | 7.18 | 7.32 | 7.32 | -0.08 (-1.08%) | 12,752,785 |
3 Feb 2010 | CNY | 7.56 | 7.56 | 7.096 | 7.4 | 7.4 | -0.212 (-2.79%) | 17,817,930 |
2 Feb 2010 | CNY | 7.6 | 7.782 | 7.448 | 7.612 | 7.612 | +0.008 (+0.11%) | 14,387,840 |
1 Feb 2010 | CNY | 8.006 | 8.09 | 7.602 | 7.604 | 7.604 | -0.192 (-2.46%) | 21,112,705 |
29 Jan 2010 | CNY | 7.4 | 8.02 | 7.33 | 7.796 | 7.796 | +0.416 (+5.64%) | 18,039,965 |
28 Jan 2010 | CNY | 7.328 | 7.49 | 7.144 | 7.38 | 7.38 | +0.06 (+0.82%) | 12,329,800 |
27 Jan 2010 | CNY | 7.18 | 7.578 | 7.024 | 7.32 | 7.32 | +0.256 (+3.62%) | 15,722,355 |
26 Jan 2010 | CNY | 7.44 | 7.49 | 7 | 7.064 | 7.064 | -0.256 (-3.50%) | 5,463,450 |
25 Jan 2010 | CNY | 7.312 | 7.49 | 7.3 | 7.32 | 7.32 | -0.11 (-1.48%) | 4,295,865 |
22 Jan 2010 | CNY | 7.57 | 7.57 | 7.164 | 7.43 | 7.43 | -0.248 (-3.23%) | 8,830,735 |
21 Jan 2010 | CNY | 7.646 | 7.776 | 7.56 | 7.678 | 7.678 | +0.028 (+0.37%) | 6,748,570 |
20 Jan 2010 | CNY | 7.798 | 7.91 | 7.554 | 7.65 | 7.65 | -0.16 (-2.05%) | 12,971,390 |
19 Jan 2010 | CNY | 7.938 | 8.012 | 7.7 | 7.81 | 7.81 | -0.096 (-1.21%) | 10,121,775 |
18 Jan 2010 | CNY | 7.668 | 8.036 | 7.616 | 7.906 | 7.906 | +0.218 (+2.84%) | 13,950,245 |
15 Jan 2010 | CNY | 7.62 | 7.7 | 7.544 | 7.688 | 7.688 | +0.066 (+0.87%) | 12,312,115 |
14 Jan 2010 | CNY | 7.514 | 7.676 | 7.44 | 7.622 | 7.622 | +0.112 (+1.49%) | 16,006,950 |
13 Jan 2010 | CNY | 7.282 | 7.6 | 7.24 | 7.51 | 7.51 | +0.016 (+0.21%) | 22,194,110 |
12 Jan 2010 | CNY | 7.16 | 7.688 | 7.156 | 7.494 | 7.494 | +0.33 (+4.61%) | 20,887,085 |
11 Jan 2010 | CNY | 7.086 | 7.24 | 7.002 | 7.164 | 7.164 | -0.022 (-0.31%) | 10,548,830 |
8 Jan 2010 | CNY | 7.014 | 7.192 | 6.902 | 7.186 | 7.186 | +0.146 (+2.07%) | 9,697,275 |
7 Jan 2010 | CNY | 7.25 | 7.36 | 7.002 | 7.04 | 7.04 | -0.262 (-3.59%) | 12,583,375 |
6 Jan 2010 | CNY | 7.464 | 7.508 | 7.276 | 7.302 | 7.302 | -0.202 (-2.69%) | 16,890,150 |
5 Jan 2010 | CNY | 7.038 | 7.56 | 7 | 7.504 | 7.504 | +0.374 (+5.25%) | 28,673,540 |
4 Jan 2010 | CNY | 7.26 | 7.58 | 7.12 | 7.13 | 7.13 | +0.152 (+2.18%) | 33,728,605 |
31 Dec 2009 | CNY | 6.856 | 7 | 6.794 | 6.978 | 6.978 | +0.186 (+2.74%) | 14,146,420 |
30 Dec 2009 | CNY | 6.952 | 7 | 6.732 | 6.792 | 6.792 | -0.184 (-2.64%) | 14,636,825 |