Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2010 | CNY | 2.2727 | 2.322 | 2.2462 | 2.2765 | 2.2765 | -0.057 (-2.43%) | 18,361,479 |
12 Jan 2010 | CNY | 2.3277 | 2.3636 | 2.2879 | 2.3333 | 2.3333 | +0.006 (+0.24%) | 17,537,298 |
11 Jan 2010 | CNY | 2.2879 | 2.358 | 2.2708 | 2.3277 | 2.3277 | +0.017 (+0.74%) | 12,252,345 |
8 Jan 2010 | CNY | 2.3106 | 2.3201 | 2.2519 | 2.3106 | 2.3106 | +0.009 (+0.41%) | 10,817,114 |
7 Jan 2010 | CNY | 2.3201 | 2.3504 | 2.2405 | 2.3011 | 2.3011 | -0.038 (-1.62%) | 17,207,097 |
6 Jan 2010 | CNY | 2.3674 | 2.4034 | 2.3201 | 2.339 | 2.339 | -0.038 (-1.59%) | 16,484,577 |
5 Jan 2010 | CNY | 2.3504 | 2.4053 | 2.3163 | 2.3769 | 2.3769 | +0.026 (+1.13%) | 18,275,938 |
4 Jan 2010 | CNY | 2.2538 | 2.4337 | 2.2481 | 2.3504 | 2.3504 | +0.108 (+4.82%) | 31,742,800 |
31 Dec 2009 | CNY | 2.25 | 2.2633 | 2.2046 | 2.2424 | 2.2424 | +0.002 (+0.08%) | 16,282,617 |
30 Dec 2009 | CNY | 2.2576 | 2.2576 | 2.1951 | 2.2405 | 2.2405 | -0.011 (-0.51%) | 18,081,402 |
29 Dec 2009 | CNY | 2.2557 | 2.2727 | 2.2046 | 2.2519 | 2.2519 | -0.002 (-0.08%) | 19,673,084 |
28 Dec 2009 | CNY | 2.2538 | 2.3409 | 2.2462 | 2.2538 | 2.2538 | -0.006 (-0.25%) | 27,729,810 |
25 Dec 2009 | CNY | 2.2349 | 2.2898 | 2.197 | 2.2595 | 2.2595 | +0.008 (+0.34%) | 29,430,313 |
24 Dec 2009 | CNY | 2.2197 | 2.2879 | 2.178 | 2.2519 | 2.2519 | +0.032 (+1.45%) | 38,829,014 |
23 Dec 2009 | CNY | 2.1023 | 2.2481 | 2.1023 | 2.2197 | 2.2197 | +0.121 (+5.78%) | 44,267,831 |
22 Dec 2009 | CNY | 2.1402 | 2.1629 | 2.0833 | 2.0985 | 2.0985 | -0.045 (-2.12%) | 21,840,001 |
21 Dec 2009 | CNY | 2.0833 | 2.1591 | 2.0417 | 2.1439 | 2.1439 | +0.091 (+4.43%) | 26,548,774 |
18 Dec 2009 | CNY | 2.1212 | 2.1212 | 1.9773 | 2.053 | 2.053 | -0.027 (-1.28%) | 22,844,944 |
17 Dec 2009 | CNY | 2.1023 | 2.1591 | 2.0568 | 2.0796 | 2.0796 | -0.04 (-1.87%) | 26,370,690 |
16 Dec 2009 | CNY | 2.1023 | 2.1307 | 2.0663 | 2.1193 | 2.1193 | -0.04 (-1.84%) | 41,648,793 |
15 Dec 2009 | CNY | 1.9754 | 2.1667 | 1.947 | 2.1591 | 2.1591 | +0.188 (+9.51%) | 67,496,341 |
14 Dec 2009 | CNY | 1.9527 | 1.9981 | 1.8939 | 1.9716 | 1.9716 | +0.025 (+1.26%) | 22,668,803 |
11 Dec 2009 | CNY | 1.9072 | 1.9754 | 1.8902 | 1.947 | 1.947 | +0.059 (+3.11%) | 28,609,136 |
10 Dec 2009 | CNY | 1.8902 | 1.8958 | 1.8636 | 1.8883 | 1.8883 | +0.013 (+0.71%) | 8,170,947 |
9 Dec 2009 | CNY | 1.8845 | 1.9015 | 1.8466 | 1.875 | 1.875 | -0.026 (-1.39%) | 13,479,993 |
8 Dec 2009 | CNY | 1.9242 | 1.9318 | 1.8693 | 1.9015 | 1.9015 | -0.006 (-0.30%) | 11,564,688 |
7 Dec 2009 | CNY | 1.8693 | 1.9413 | 1.8371 | 1.9072 | 1.9072 | +0.034 (+1.82%) | 16,209,256 |
4 Dec 2009 | CNY | 1.9242 | 1.9432 | 1.822 | 1.8731 | 1.8731 | -0.066 (-3.42%) | 29,040,095 |
3 Dec 2009 | CNY | 1.8864 | 1.947 | 1.8561 | 1.9394 | 1.9394 | +0.057 (+3.02%) | 26,912,651 |
2 Dec 2009 | CNY | 1.8731 | 1.9053 | 1.8674 | 1.8826 | 1.8826 | +0.026 (+1.43%) | 23,287,587 |