Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2010 | CNY | 2.9455 | 3.1212 | 2.9455 | 3.0849 | 3.0849 | +0.055 (+1.80%) | 64,717,735 |
12 Jan 2010 | CNY | 2.9485 | 3.0667 | 2.9333 | 3.0303 | 3.0303 | +0.024 (+0.81%) | 74,761,245 |
11 Jan 2010 | CNY | 2.7364 | 3.0061 | 2.7061 | 3.0061 | 3.0061 | +0.27 (+9.86%) | 83,380,400 |
8 Jan 2010 | CNY | 2.7424 | 2.7849 | 2.6667 | 2.7364 | 2.7364 | -0.027 (-0.98%) | 24,352,406 |
7 Jan 2010 | CNY | 2.7697 | 2.8424 | 2.7212 | 2.7636 | 2.7636 | -0.006 (-0.22%) | 43,091,492 |
6 Jan 2010 | CNY | 2.7909 | 2.8182 | 2.7576 | 2.7697 | 2.7697 | -0.033 (-1.19%) | 23,508,351 |
5 Jan 2010 | CNY | 2.7636 | 2.8333 | 2.7091 | 2.803 | 2.803 | +0.039 (+1.43%) | 41,723,167 |
4 Jan 2010 | CNY | 2.7727 | 2.8364 | 2.7636 | 2.7636 | 2.7636 | +0.006 (+0.22%) | 37,770,262 |
31 Dec 2009 | CNY | 2.7636 | 2.803 | 2.697 | 2.7576 | 2.7576 | 0.0 (0.0%) | 34,695,299 |
30 Dec 2009 | CNY | 2.8788 | 2.8909 | 2.7545 | 2.7576 | 2.7576 | -0.1 (-3.50%) | 54,007,311 |
29 Dec 2009 | CNY | 2.8424 | 2.9091 | 2.7909 | 2.8576 | 2.8576 | +0.012 (+0.43%) | 53,538,401 |
28 Dec 2009 | CNY | 2.8212 | 2.8939 | 2.8182 | 2.8455 | 2.8455 | +0.033 (+1.19%) | 54,946,666 |
25 Dec 2009 | CNY | 2.8212 | 2.8939 | 2.8 | 2.8121 | 2.8121 | -0.024 (-0.86%) | 68,452,866 |
24 Dec 2009 | CNY | 2.7818 | 2.8546 | 2.7182 | 2.8364 | 2.8364 | +0.088 (+3.20%) | 69,819,750 |
23 Dec 2009 | CNY | 2.6455 | 2.7576 | 2.6364 | 2.7485 | 2.7485 | +0.118 (+4.49%) | 54,677,957 |
22 Dec 2009 | CNY | 2.6667 | 2.697 | 2.5909 | 2.6303 | 2.6303 | +0.018 (+0.70%) | 33,667,873 |
21 Dec 2009 | CNY | 2.5939 | 2.6667 | 2.5364 | 2.6121 | 2.6121 | -0.003 (-0.12%) | 22,511,910 |
18 Dec 2009 | CNY | 2.6788 | 2.7455 | 2.5 | 2.6152 | 2.6152 | -0.07 (-2.60%) | 30,350,967 |
17 Dec 2009 | CNY | 2.7576 | 2.7697 | 2.6424 | 2.6849 | 2.6849 | -0.048 (-1.77%) | 28,297,150 |
16 Dec 2009 | CNY | 2.7333 | 2.803 | 2.6818 | 2.7333 | 2.7333 | -0.033 (-1.21%) | 33,826,188 |
15 Dec 2009 | CNY | 2.6636 | 2.7849 | 2.6636 | 2.7667 | 2.7667 | +0.1 (+3.75%) | 65,482,718 |
14 Dec 2009 | CNY | 2.7242 | 2.7242 | 2.5758 | 2.6667 | 2.6667 | -0.024 (-0.90%) | 34,219,604 |
11 Dec 2009 | CNY | 2.6818 | 2.7303 | 2.6455 | 2.6909 | 2.6909 | +0.003 (+0.11%) | 29,181,160 |
10 Dec 2009 | CNY | 2.6333 | 2.703 | 2.5636 | 2.6879 | 2.6879 | +0.07 (+2.66%) | 41,530,546 |
9 Dec 2009 | CNY | 2.6242 | 2.6788 | 2.5545 | 2.6182 | 2.6182 | -0.058 (-2.15%) | 21,726,005 |
8 Dec 2009 | CNY | 2.6152 | 2.703 | 2.6091 | 2.6758 | 2.6758 | +0.061 (+2.32%) | 37,215,132 |
7 Dec 2009 | CNY | 2.5788 | 2.6303 | 2.5515 | 2.6152 | 2.6152 | +0.036 (+1.41%) | 20,148,951 |
4 Dec 2009 | CNY | 2.6758 | 2.6879 | 2.4788 | 2.5788 | 2.5788 | -0.103 (-3.84%) | 39,812,401 |
3 Dec 2009 | CNY | 2.7 | 2.7 | 2.6333 | 2.6818 | 2.6818 | +0.003 (+0.11%) | 28,113,861 |
2 Dec 2009 | CNY | 2.6515 | 2.697 | 2.6061 | 2.6788 | 2.6788 | +0.055 (+2.08%) | 47,009,503 |