Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2010 | CNY | 5.5385 | 5.5556 | 5.3744 | 5.4838 | 5.4838 | -0.017 (-0.31%) | 3,508,318 |
9 Feb 2010 | CNY | 5.4017 | 5.5556 | 5.3675 | 5.5009 | 5.5009 | +0.103 (+1.90%) | 3,931,267 |
8 Feb 2010 | CNY | 5.265 | 5.4598 | 5.1487 | 5.3983 | 5.3983 | +0.133 (+2.53%) | 4,882,433 |
5 Feb 2010 | CNY | 5.2034 | 5.2923 | 5.0701 | 5.265 | 5.265 | -0.027 (-0.52%) | 2,525,968 |
4 Feb 2010 | CNY | 5.3265 | 5.3573 | 5.2376 | 5.2923 | 5.2923 | -0.014 (-0.26%) | 2,894,825 |
3 Feb 2010 | CNY | 5.1966 | 5.3333 | 5.1419 | 5.306 | 5.306 | +0.127 (+2.44%) | 4,336,224 |
2 Feb 2010 | CNY | 5.1487 | 5.2274 | 5.1248 | 5.1795 | 5.1795 | 0.0 (0.0%) | 2,225,252 |
1 Feb 2010 | CNY | 5.2034 | 5.2718 | 5.0291 | 5.1795 | 5.1795 | -0.061 (-1.17%) | 3,068,415 |
29 Jan 2010 | CNY | 5.2308 | 5.3265 | 5.1966 | 5.241 | 5.241 | -0.024 (-0.46%) | 2,685,363 |
28 Jan 2010 | CNY | 5.2581 | 5.265 | 5.0598 | 5.265 | 5.265 | +0.031 (+0.59%) | 2,594,899 |
27 Jan 2010 | CNY | 5.1282 | 5.2923 | 5.1282 | 5.2342 | 5.2342 | +0.106 (+2.07%) | 3,736,374 |
26 Jan 2010 | CNY | 5.5043 | 5.5214 | 5.0291 | 5.1282 | 5.1282 | -0.356 (-6.48%) | 5,150,758 |
25 Jan 2010 | CNY | 5.5966 | 5.6239 | 5.4735 | 5.4838 | 5.4838 | -0.133 (-2.37%) | 3,307,282 |
22 Jan 2010 | CNY | 5.4974 | 5.6479 | 5.3539 | 5.6171 | 5.6171 | +0.12 (+2.18%) | 7,916,255 |
21 Jan 2010 | CNY | 5.453 | 5.5385 | 5.4154 | 5.4974 | 5.4974 | +0.041 (+0.75%) | 4,832,951 |
20 Jan 2010 | CNY | 5.7265 | 5.7299 | 5.4393 | 5.4564 | 5.4564 | -0.26 (-4.54%) | 9,260,345 |
19 Jan 2010 | CNY | 5.8974 | 5.9487 | 5.6923 | 5.7162 | 5.7162 | -0.215 (-3.63%) | 12,232,180 |
18 Jan 2010 | CNY | 5.7709 | 6.0103 | 5.7094 | 5.9316 | 5.9316 | +0.178 (+3.09%) | 23,104,905 |
15 Jan 2010 | CNY | 5.6137 | 5.7675 | 5.5727 | 5.7539 | 5.7539 | +0.127 (+2.25%) | 11,083,608 |
14 Jan 2010 | CNY | 5.4017 | 5.6342 | 5.3675 | 5.6274 | 5.6274 | +0.209 (+3.85%) | 7,588,505 |
13 Jan 2010 | CNY | 5.4906 | 5.5692 | 5.4017 | 5.4188 | 5.4188 | -0.147 (-2.64%) | 5,016,114 |
12 Jan 2010 | CNY | 5.4838 | 5.6 | 5.4735 | 5.5658 | 5.5658 | +0.082 (+1.50%) | 6,637,418 |
11 Jan 2010 | CNY | 5.3675 | 5.535 | 5.2992 | 5.4838 | 5.4838 | +0.15 (+2.82%) | 5,619,077 |
8 Jan 2010 | CNY | 5.2821 | 5.3333 | 5.2137 | 5.3333 | 5.3333 | +0.044 (+0.84%) | 4,388,898 |
7 Jan 2010 | CNY | 5.5316 | 5.5658 | 5.2342 | 5.2889 | 5.2889 | -0.277 (-4.98%) | 8,511,828 |
6 Jan 2010 | CNY | 5.6513 | 5.7436 | 5.5658 | 5.5658 | 5.5658 | -0.086 (-1.51%) | 7,766,436 |
5 Jan 2010 | CNY | 5.6991 | 5.7436 | 5.559 | 5.6513 | 5.6513 | -0.15 (-2.59%) | 13,669,197 |
4 Jan 2010 | CNY | 5.5316 | 5.8735 | 5.4462 | 5.8017 | 5.8017 | +0.366 (+6.73%) | 27,327,017 |
31 Dec 2009 | CNY | 5.3744 | 5.4496 | 5.3504 | 5.4359 | 5.4359 | +0.065 (+1.21%) | 6,496,694 |
30 Dec 2009 | CNY | 5.3333 | 5.3915 | 5.2752 | 5.3709 | 5.3709 | +0.038 (+0.71%) | 4,565,881 |