Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2010 | CNY | 5.0533 | 5.15 | 5 | 5.11 | 5.11 | +0.047 (+0.92%) | 10,367,253 |
7 Jan 2010 | CNY | 5.25 | 5.33 | 5.0433 | 5.0633 | 5.0633 | -0.237 (-4.47%) | 13,975,299 |
6 Jan 2010 | CNY | 5.4 | 5.43 | 5.2867 | 5.3 | 5.3 | -0.143 (-2.63%) | 17,944,857 |
5 Jan 2010 | CNY | 5.1333 | 5.4633 | 5.0733 | 5.4433 | 5.4433 | +0.287 (+5.56%) | 24,605,532 |
4 Jan 2010 | CNY | 5.13 | 5.2233 | 5.1 | 5.1567 | 5.1567 | +0.04 (+0.78%) | 8,748,492 |
31 Dec 2009 | CNY | 5.2333 | 5.2533 | 5.0267 | 5.1167 | 5.1167 | -0.08 (-1.54%) | 15,413,868 |
30 Dec 2009 | CNY | 5.3467 | 5.4 | 5.1667 | 5.1967 | 5.1967 | -0.2 (-3.71%) | 13,166,139 |
29 Dec 2009 | CNY | 5.26 | 5.41 | 5.22 | 5.3967 | 5.3967 | +0.113 (+2.15%) | 13,084,425 |
28 Dec 2009 | CNY | 5.2033 | 5.2933 | 5.19 | 5.2833 | 5.2833 | +0.04 (+0.76%) | 8,976,771 |
25 Dec 2009 | CNY | 5.2667 | 5.3533 | 5.1267 | 5.2433 | 5.2433 | -0.03 (-0.57%) | 15,508,089 |
24 Dec 2009 | CNY | 5.15 | 5.33 | 5.0733 | 5.2733 | 5.2733 | +0.133 (+2.59%) | 16,910,976 |
23 Dec 2009 | CNY | 4.9467 | 5.1667 | 4.9333 | 5.14 | 5.14 | +0.187 (+3.77%) | 12,176,571 |
22 Dec 2009 | CNY | 5.0033 | 5.0767 | 4.87 | 4.9533 | 4.9533 | -0.06 (-1.20%) | 9,998,262 |
21 Dec 2009 | CNY | 4.95 | 5.07 | 4.9333 | 5.0133 | 5.0133 | +0.03 (+0.60%) | 11,847,159 |
18 Dec 2009 | CNY | 5.3167 | 5.4267 | 4.9 | 4.9833 | 4.9833 | -0.37 (-6.91%) | 13,350,597 |
17 Dec 2009 | CNY | 5.3167 | 5.5733 | 5.28 | 5.3533 | 5.3533 | +0.017 (+0.31%) | 18,794,535 |
16 Dec 2009 | CNY | 5.5 | 5.6167 | 5.2667 | 5.3367 | 5.3367 | -0.23 (-4.13%) | 16,226,892 |
15 Dec 2009 | CNY | 5.5667 | 5.72 | 5.4867 | 5.5667 | 5.5667 | +0.02 (+0.36%) | 18,358,440 |
14 Dec 2009 | CNY | 5.4933 | 5.62 | 5.41 | 5.5467 | 5.5467 | +0.027 (+0.48%) | 19,759,533 |
11 Dec 2009 | CNY | 5.4067 | 5.63 | 5.3167 | 5.52 | 5.52 | +0.133 (+2.47%) | 25,965,906 |
10 Dec 2009 | CNY | 5.5 | 5.5667 | 5.34 | 5.3867 | 5.3867 | -0.113 (-2.06%) | 21,199,767 |
9 Dec 2009 | CNY | 5.5667 | 5.58 | 5.41 | 5.5 | 5.5 | -0.187 (-3.28%) | 25,047,315 |
8 Dec 2009 | CNY | 5.5467 | 5.85 | 5.4267 | 5.6867 | 5.6867 | +0.057 (+1.01%) | 34,443,891 |
7 Dec 2009 | CNY | 5.4667 | 5.7367 | 5.3733 | 5.63 | 5.63 | +0.157 (+2.86%) | 33,986,850 |
4 Dec 2009 | CNY | 5.7667 | 6.0167 | 5.37 | 5.4733 | 5.4733 | -0.387 (-6.60%) | 55,684,509 |
3 Dec 2009 | CNY | 5.9333 | 6.02 | 5.6633 | 5.86 | 5.86 | +0.093 (+1.62%) | 55,083,240 |
2 Dec 2009 | CNY | 5.5333 | 5.7667 | 5.5 | 5.7667 | 5.7667 | +0.523 (+9.98%) | 76,368,237 |
1 Dec 2009 | CNY | 4.76 | 5.2433 | 4.7267 | 5.2433 | 5.2433 | +0.477 (+10.00%) | 67,346,652 |
30 Nov 2009 | CNY | 4.7533 | 5.04 | 4.7333 | 4.7667 | 4.7667 | +0.15 (+3.25%) | 67,676,655 |
27 Nov 2009 | CNY | 4.1033 | 4.6467 | 3.9333 | 4.6167 | 4.6167 | +0.39 (+9.23%) | 69,548,835 |