Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2009 | CNY | 6.5459 | 7.0266 | 6.4842 | 6.5286 | 6.5286 | -0.005 (-0.07%) | 8,294,637 |
13 Nov 2009 | CNY | 6.4768 | 6.573 | 6.361 | 6.5335 | 6.5335 | +0.059 (+0.91%) | 3,498,843 |
12 Nov 2009 | CNY | 6.2377 | 6.6026 | 6.2377 | 6.4744 | 6.4744 | +0.254 (+4.08%) | 6,654,212 |
10 Nov 2009 | CNY | 6.1341 | 6.287 | 6.0651 | 6.2204 | 6.2204 | +0.108 (+1.78%) | 4,348,303 |
9 Nov 2009 | CNY | 6.0774 | 6.1119 | 5.9344 | 6.1119 | 6.1119 | +0.18 (+3.03%) | 3,746,811 |
6 Nov 2009 | CNY | 6.038 | 6.1095 | 5.9098 | 5.932 | 5.932 | -0.035 (-0.58%) | 3,802,418 |
5 Nov 2009 | CNY | 5.9172 | 6.0824 | 5.9147 | 5.9665 | 5.9665 | +0.054 (+0.92%) | 3,554,191 |
4 Nov 2009 | CNY | 5.932 | 6.0256 | 5.8629 | 5.9122 | 5.9122 | -0.017 (-0.29%) | 3,456,511 |
3 Nov 2009 | CNY | 5.8185 | 6.0404 | 5.8185 | 5.9295 | 5.9295 | +0.111 (+1.91%) | 4,986,430 |
2 Nov 2009 | CNY | 5.5473 | 5.8309 | 5.498 | 5.8185 | 5.8185 | +0.158 (+2.79%) | 4,232,135 |
30 Oct 2009 | CNY | 5.8358 | 5.8851 | 5.6484 | 5.6608 | 5.6608 | -0.084 (-1.46%) | 4,337,652 |
29 Oct 2009 | CNY | 5.7988 | 5.8802 | 5.7323 | 5.7446 | 5.7446 | -0.155 (-2.63%) | 4,614,207 |
28 Oct 2009 | CNY | 5.5967 | 5.9073 | 5.572 | 5.8999 | 5.8999 | +0.291 (+5.19%) | 8,327,450 |
27 Oct 2009 | CNY | 5.6755 | 5.8383 | 5.572 | 5.609 | 5.609 | -0.141 (-2.44%) | 5,750,937 |
26 Oct 2009 | CNY | 5.641 | 5.7816 | 5.5769 | 5.7495 | 5.7495 | +0.173 (+3.09%) | 8,797,005 |
23 Oct 2009 | CNY | 5.4684 | 5.5843 | 5.4684 | 5.5769 | 5.5769 | +0.074 (+1.34%) | 4,913,734 |
22 Oct 2009 | CNY | 5.6583 | 5.6583 | 5.3896 | 5.503 | 5.503 | -0.103 (-1.85%) | 7,947,817 |
21 Oct 2009 | CNY | 5.5967 | 5.7816 | 5.5843 | 5.6065 | 5.6065 | +0.022 (+0.40%) | 6,985,539 |
20 Oct 2009 | CNY | 5.4117 | 5.5843 | 5.4117 | 5.5843 | 5.5843 | +0.185 (+3.42%) | 7,774,127 |
19 Oct 2009 | CNY | 5.3896 | 5.4931 | 5.3254 | 5.3994 | 5.3994 | -0.012 (-0.23%) | 4,718,981 |
16 Oct 2009 | CNY | 5.5104 | 5.5325 | 5.2268 | 5.4117 | 5.4117 | -0.094 (-1.70%) | 3,558,710 |
15 Oct 2009 | CNY | 5.4758 | 5.5671 | 5.4512 | 5.5054 | 5.5054 | +0.032 (+0.58%) | 2,445,248 |
14 Oct 2009 | CNY | 5.4487 | 5.5621 | 5.4093 | 5.4734 | 5.4734 | +0.064 (+1.18%) | 3,918,874 |
13 Oct 2009 | CNY | 5.3994 | 5.4241 | 5.3131 | 5.4093 | 5.4093 | +0.01 (+0.18%) | 1,857,076 |
12 Oct 2009 | CNY | 5.3501 | 5.5079 | 5.3279 | 5.3994 | 5.3994 | +0.054 (+1.01%) | 3,053,381 |
9 Oct 2009 | CNY | 5.1726 | 5.3723 | 5.1356 | 5.3452 | 5.3452 | +0.244 (+4.79%) | 2,745,364 |
30 Sep 2009 | CNY | 5.0247 | 5.1257 | 5.0148 | 5.1011 | 5.1011 | +0.108 (+2.17%) | 2,299,569 |
29 Sep 2009 | CNY | 5.037 | 5.1282 | 4.8521 | 4.9926 | 4.9926 | -0.037 (-0.74%) | 4,363,655 |
28 Sep 2009 | CNY | 5.2885 | 5.2959 | 5.0296 | 5.0296 | 5.0296 | -0.187 (-3.59%) | 2,834,608 |
25 Sep 2009 | CNY | 5.1751 | 5.3254 | 5.1479 | 5.217 | 5.217 | +0.037 (+0.71%) | 2,267,811 |