Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2009 | CNY | 2.463 | 2.4889 | 2.2685 | 2.3426 | 2.3426 | -0.141 (-5.67%) | 47,835,500 |
3 Dec 2009 | CNY | 2.4694 | 2.5167 | 2.4343 | 2.4833 | 2.4833 | -0.005 (-0.19%) | 31,271,324 |
2 Dec 2009 | CNY | 2.4259 | 2.5 | 2.35 | 2.488 | 2.488 | +0.07 (+2.87%) | 56,270,883 |
1 Dec 2009 | CNY | 2.4074 | 2.4352 | 2.35 | 2.4185 | 2.4185 | +0.005 (+0.19%) | 65,505,099 |
30 Nov 2009 | CNY | 2.2037 | 2.4139 | 2.1944 | 2.4139 | 2.4139 | +0.22 (+10.00%) | 89,927,474 |
27 Nov 2009 | CNY | 2.1482 | 2.2685 | 2.1213 | 2.1944 | 2.1944 | +0.031 (+1.45%) | 71,331,462 |
26 Nov 2009 | CNY | 2.1343 | 2.3056 | 2.1296 | 2.163 | 2.163 | +0.019 (+0.91%) | 73,098,633 |
25 Nov 2009 | CNY | 2.0648 | 2.1852 | 1.975 | 2.1435 | 2.1435 | +0.079 (+3.81%) | 63,595,508 |
24 Nov 2009 | CNY | 2.3046 | 2.3046 | 2.0176 | 2.0648 | 2.0648 | -0.177 (-7.89%) | 88,785,622 |
23 Nov 2009 | CNY | 2.2417 | 2.2417 | 2.2417 | 2.2417 | 2.2417 | 0.0 (0.0%) | 0 |
20 Nov 2009 | CNY | 2.2417 | 2.2417 | 2.2417 | 2.2417 | 2.2417 | 0.0 (0.0%) | 0 |
19 Nov 2009 | CNY | 2.1574 | 2.2648 | 2.1343 | 2.2417 | 2.2417 | +0.069 (+3.15%) | 67,202,524 |
18 Nov 2009 | CNY | 2.1148 | 2.2685 | 2.088 | 2.1732 | 2.1732 | +0.056 (+2.63%) | 116,536,557 |
17 Nov 2009 | CNY | 1.9444 | 2.1176 | 1.9213 | 2.1176 | 2.1176 | +0.193 (+10.01%) | 107,893,350 |
16 Nov 2009 | CNY | 1.9259 | 1.9676 | 1.9074 | 1.925 | 1.925 | +0.027 (+1.41%) | 32,624,478 |
13 Nov 2009 | CNY | 1.875 | 1.9046 | 1.8528 | 1.8982 | 1.8982 | +0.037 (+1.99%) | 24,050,962 |
12 Nov 2009 | CNY | 1.8824 | 1.8963 | 1.8546 | 1.8611 | 1.8611 | -0.018 (-0.94%) | 22,476,322 |
11 Nov 2009 | CNY | 1.887 | 1.912 | 1.8519 | 1.8787 | 1.8787 | -0.025 (-1.31%) | 16,531,322 |
10 Nov 2009 | CNY | 1.8907 | 1.9417 | 1.8889 | 1.9037 | 1.9037 | +0.015 (+0.78%) | 29,859,613 |
9 Nov 2009 | CNY | 1.8648 | 1.8982 | 1.8528 | 1.8889 | 1.8889 | +0.026 (+1.39%) | 22,199,000 |
6 Nov 2009 | CNY | 1.875 | 1.8982 | 1.8426 | 1.863 | 1.863 | -0.009 (-0.49%) | 20,840,414 |
5 Nov 2009 | CNY | 1.8602 | 1.912 | 1.8593 | 1.8722 | 1.8722 | +0.016 (+0.85%) | 35,414,787 |
4 Nov 2009 | CNY | 1.8315 | 1.8759 | 1.8065 | 1.8565 | 1.8565 | +0.087 (+4.92%) | 38,059,113 |
3 Nov 2009 | CNY | 1.7694 | 1.7694 | 1.7694 | 1.7694 | 1.7694 | 0.0 (0.0%) | 0 |
2 Nov 2009 | CNY | 1.7019 | 1.7769 | 1.687 | 1.7694 | 1.7694 | +0.03 (+1.70%) | 16,996,370 |
30 Oct 2009 | CNY | 1.7685 | 1.7796 | 1.7361 | 1.7398 | 1.7398 | +0.005 (+0.27%) | 12,018,456 |
29 Oct 2009 | CNY | 1.7667 | 1.7722 | 1.7315 | 1.7352 | 1.7352 | -0.057 (-3.15%) | 10,205,557 |
28 Oct 2009 | CNY | 1.8324 | 1.8324 | 1.7176 | 1.7917 | 1.7917 | -0.038 (-2.07%) | 29,302,570 |
27 Oct 2009 | CNY | 1.8194 | 1.863 | 1.788 | 1.8296 | 1.8296 | +0.01 (+0.56%) | 31,600,411 |
26 Oct 2009 | CNY | 1.7991 | 1.838 | 1.7991 | 1.8194 | 1.8194 | -0.01 (-0.56%) | 11,251,321 |