Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2009 | CNY | 2.9227 | 3.027 | 2.9026 | 2.9627 | 2.9627 | +0.059 (+2.04%) | 18,183,301 |
14 Dec 2009 | CNY | 2.9705 | 2.9896 | 2.8618 | 2.9035 | 2.9035 | -0.059 (-2.00%) | 22,177,743 |
11 Dec 2009 | CNY | 2.9035 | 2.9922 | 2.8931 | 2.9627 | 2.9627 | +0.057 (+1.98%) | 20,039,271 |
10 Dec 2009 | CNY | 2.9009 | 2.9574 | 2.8783 | 2.9053 | 2.9053 | 0.0 (0.0%) | 20,202,486 |
9 Dec 2009 | CNY | 2.8426 | 2.9905 | 2.8409 | 2.9053 | 2.9053 | +0.02 (+0.69%) | 28,088,547 |
8 Dec 2009 | CNY | 2.7922 | 2.9879 | 2.7835 | 2.8853 | 2.8853 | +0.073 (+2.60%) | 51,673,602 |
7 Dec 2009 | CNY | 2.5791 | 2.827 | 2.566 | 2.8122 | 2.8122 | +0.232 (+9.00%) | 26,799,833 |
4 Dec 2009 | CNY | 2.7017 | 2.7487 | 2.5382 | 2.5799 | 2.5799 | -0.156 (-5.69%) | 39,694,252 |
3 Dec 2009 | CNY | 2.6313 | 2.7609 | 2.6295 | 2.7356 | 2.7356 | +0.099 (+3.76%) | 29,587,048 |
2 Dec 2009 | CNY | 2.5686 | 2.6791 | 2.5686 | 2.6365 | 2.6365 | +0.07 (+2.75%) | 34,332,126 |
1 Dec 2009 | CNY | 2.4851 | 2.5817 | 2.4634 | 2.566 | 2.566 | +0.087 (+3.51%) | 25,194,335 |
30 Nov 2009 | CNY | 2.4095 | 2.4869 | 2.3921 | 2.479 | 2.479 | +0.117 (+4.93%) | 15,388,923 |
27 Nov 2009 | CNY | 2.359 | 2.4242 | 2.3486 | 2.3625 | 2.3625 | -0.029 (-1.20%) | 18,523,503 |
26 Nov 2009 | CNY | 2.5565 | 2.5617 | 2.3755 | 2.3912 | 2.3912 | -0.157 (-6.15%) | 29,432,559 |
25 Nov 2009 | CNY | 2.4512 | 2.5573 | 2.4373 | 2.5478 | 2.5478 | +0.118 (+4.87%) | 22,050,202 |
24 Nov 2009 | CNY | 2.5817 | 2.6434 | 2.4181 | 2.4295 | 2.4295 | -0.152 (-5.90%) | 27,659,685 |
23 Nov 2009 | CNY | 2.5486 | 2.5886 | 2.5399 | 2.5817 | 2.5817 | +0.024 (+0.95%) | 15,615,782 |
20 Nov 2009 | CNY | 2.5051 | 2.5921 | 2.4886 | 2.5573 | 2.5573 | +0.04 (+1.59%) | 21,236,313 |
19 Nov 2009 | CNY | 2.5191 | 2.5382 | 2.4895 | 2.5173 | 2.5173 | -0.014 (-0.55%) | 21,253,109 |
18 Nov 2009 | CNY | 2.5234 | 2.5391 | 2.4877 | 2.5312 | 2.5312 | +0.008 (+0.31%) | 15,809,577 |
17 Nov 2009 | CNY | 2.5669 | 2.573 | 2.5051 | 2.5234 | 2.5234 | -0.043 (-1.69%) | 20,835,019 |
16 Nov 2009 | CNY | 2.5356 | 2.6078 | 2.5225 | 2.5669 | 2.5669 | +0.057 (+2.29%) | 21,577,090 |
13 Nov 2009 | CNY | 2.4782 | 2.5095 | 2.4451 | 2.5095 | 2.5095 | +0.011 (+0.42%) | 17,467,832 |
12 Nov 2009 | CNY | 2.5138 | 2.5182 | 2.479 | 2.499 | 2.499 | -0.006 (-0.24%) | 14,015,814 |
11 Nov 2009 | CNY | 2.4834 | 2.5199 | 2.4616 | 2.5051 | 2.5051 | +0.026 (+1.05%) | 11,233,324 |
10 Nov 2009 | CNY | 2.5269 | 2.553 | 2.479 | 2.479 | 2.479 | -0.003 (-0.10%) | 26,004,844 |
6 Nov 2009 | CNY | 2.4025 | 2.5312 | 2.4025 | 2.4816 | 2.4816 | +0.089 (+3.74%) | 39,153,587 |
5 Nov 2009 | CNY | 2.3981 | 2.4086 | 2.366 | 2.3921 | 2.3921 | -0.001 (-0.03%) | 17,716,879 |
4 Nov 2009 | CNY | 2.3834 | 2.4425 | 2.366 | 2.3929 | 2.3929 | +0.03 (+1.29%) | 25,351,537 |
3 Nov 2009 | CNY | 2.3312 | 2.3929 | 2.3181 | 2.3625 | 2.3625 | +0.03 (+1.31%) | 24,065,088 |