Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2010 | CNY | 2.8226 | 2.8792 | 2.8209 | 2.8426 | 2.8426 | +0.005 (+0.18%) | 9,059,408 |
26 Jan 2010 | CNY | 2.9105 | 2.9548 | 2.8209 | 2.8374 | 2.8374 | -0.076 (-2.60%) | 12,075,517 |
25 Jan 2010 | CNY | 2.8531 | 2.9557 | 2.8139 | 2.9131 | 2.9131 | +0.036 (+1.27%) | 12,718,983 |
22 Jan 2010 | CNY | 3.0096 | 3.0096 | 2.8339 | 2.8766 | 2.8766 | -0.167 (-5.49%) | 21,042,058 |
21 Jan 2010 | CNY | 3.0383 | 3.0827 | 3.0009 | 3.0436 | 3.0436 | +0.028 (+0.93%) | 11,190,868 |
20 Jan 2010 | CNY | 3.201 | 3.2775 | 2.9757 | 3.0157 | 3.0157 | -0.212 (-6.58%) | 30,549,517 |
19 Jan 2010 | CNY | 3.2923 | 3.2923 | 3.1923 | 3.228 | 3.228 | -0.064 (-1.93%) | 16,468,840 |
18 Jan 2010 | CNY | 3.1323 | 3.3045 | 3.114 | 3.2915 | 3.2915 | +0.143 (+4.53%) | 25,784,883 |
15 Jan 2010 | CNY | 3.1662 | 3.2167 | 3.1375 | 3.1488 | 3.1488 | -0.019 (-0.60%) | 12,708,958 |
14 Jan 2010 | CNY | 3.0627 | 3.1827 | 3.0627 | 3.1679 | 3.1679 | +0.089 (+2.88%) | 16,032,355 |
13 Jan 2010 | CNY | 3.1749 | 3.2097 | 3.0601 | 3.0792 | 3.0792 | -0.156 (-4.81%) | 32,327,197 |
12 Jan 2010 | CNY | 3.2401 | 3.301 | 3.2062 | 3.2349 | 3.2349 | -0.024 (-0.75%) | 22,394,807 |
11 Jan 2010 | CNY | 3.154 | 3.301 | 3.114 | 3.2593 | 3.2593 | +0.089 (+2.80%) | 25,360,458 |
8 Jan 2010 | CNY | 3.0079 | 3.174 | 3.0079 | 3.1706 | 3.1706 | +0.126 (+4.15%) | 23,373,015 |
7 Jan 2010 | CNY | 3.0479 | 3.1036 | 2.9583 | 3.0444 | 3.0444 | +0.003 (+0.11%) | 26,873,514 |
6 Jan 2010 | CNY | 3.1836 | 3.2271 | 3.027 | 3.041 | 3.041 | -0.164 (-5.13%) | 33,795,025 |
5 Jan 2010 | CNY | 3.1836 | 3.2053 | 3.1332 | 3.2053 | 3.2053 | +0.03 (+0.96%) | 18,350,930 |
4 Jan 2010 | CNY | 3.1836 | 3.2488 | 3.1149 | 3.1749 | 3.1749 | -0.017 (-0.52%) | 28,161,193 |
31 Dec 2009 | CNY | 3.0062 | 3.2271 | 3.0062 | 3.1914 | 3.1914 | +0.2 (+6.69%) | 35,884,304 |
30 Dec 2009 | CNY | 2.9835 | 3.0088 | 2.9487 | 2.9914 | 2.9914 | -0.018 (-0.60%) | 17,679,436 |
29 Dec 2009 | CNY | 2.9574 | 3.0444 | 2.9574 | 3.0096 | 3.0096 | +0.064 (+2.18%) | 28,956,791 |
28 Dec 2009 | CNY | 2.8461 | 2.9574 | 2.8009 | 2.9453 | 2.9453 | +0.1 (+3.52%) | 22,366,802 |
25 Dec 2009 | CNY | 2.827 | 2.9287 | 2.793 | 2.8452 | 2.8452 | +0.013 (+0.46%) | 23,062,266 |
24 Dec 2009 | CNY | 2.6556 | 2.8696 | 2.6269 | 2.8322 | 2.8322 | +0.176 (+6.61%) | 33,373,348 |
23 Dec 2009 | CNY | 2.6191 | 2.6608 | 2.5878 | 2.6565 | 2.6565 | +0.046 (+1.77%) | 14,756,793 |
22 Dec 2009 | CNY | 2.7878 | 2.8 | 2.6095 | 2.6104 | 2.6104 | -0.171 (-6.13%) | 28,310,440 |
21 Dec 2009 | CNY | 2.6791 | 2.7826 | 2.6791 | 2.7809 | 2.7809 | +0.102 (+3.80%) | 17,300,502 |
18 Dec 2009 | CNY | 2.7252 | 2.7574 | 2.653 | 2.6791 | 2.6791 | -0.051 (-1.85%) | 18,840,494 |
17 Dec 2009 | CNY | 2.8078 | 2.8339 | 2.7052 | 2.7296 | 2.7296 | -0.073 (-2.60%) | 19,562,986 |
16 Dec 2009 | CNY | 2.9392 | 2.9644 | 2.787 | 2.8026 | 2.8026 | -0.16 (-5.40%) | 31,492,407 |