Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2011 | CNY | 5.2489 | 5.2889 | 5.1644 | 5.2533 | 5.2533 | +0.071 (+1.37%) | 5,131,442 |
31 Dec 2010 | CNY | 5.1022 | 5.1956 | 5.0444 | 5.1822 | 5.1822 | +0.129 (+2.55%) | 4,706,061 |
30 Dec 2010 | CNY | 5.0933 | 5.1378 | 4.96 | 5.0533 | 5.0533 | -0.036 (-0.70%) | 3,170,306 |
29 Dec 2010 | CNY | 5.0311 | 5.1111 | 4.96 | 5.0889 | 5.0889 | +0.067 (+1.33%) | 3,994,303 |
28 Dec 2010 | CNY | 5.2889 | 5.3111 | 4.9067 | 5.0222 | 5.0222 | -0.32 (-5.99%) | 8,777,997 |
27 Dec 2010 | CNY | 5.5556 | 5.6444 | 5.2889 | 5.3422 | 5.3422 | -0.258 (-4.60%) | 9,729,276 |
24 Dec 2010 | CNY | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
23 Dec 2010 | CNY | 5.9556 | 5.9778 | 5.5867 | 5.6 | 5.6 | -0.387 (-6.46%) | 12,882,856 |
22 Dec 2010 | CNY | 5.9511 | 6.08 | 5.9067 | 5.9867 | 5.9867 | +0.031 (+0.52%) | 14,777,156 |
21 Dec 2010 | CNY | 5.9333 | 6 | 5.8 | 5.9556 | 5.9556 | +0.022 (+0.38%) | 9,111,514 |
20 Dec 2010 | CNY | 5.9422 | 6.0711 | 5.6844 | 5.9333 | 5.9333 | +0.067 (+1.14%) | 16,483,536 |
17 Dec 2010 | CNY | 5.8711 | 6.0311 | 5.8133 | 5.8667 | 5.8667 | +0.031 (+0.53%) | 13,975,935 |
16 Dec 2010 | CNY | 5.8222 | 5.9422 | 5.7556 | 5.8356 | 5.8356 | -0.009 (-0.15%) | 10,056,658 |
15 Dec 2010 | CNY | 6.1689 | 6.2133 | 5.7911 | 5.8444 | 5.8444 | -0.231 (-3.81%) | 28,803,237 |
14 Dec 2010 | CNY | 5.5556 | 6.0756 | 5.5022 | 6.0756 | 6.0756 | +0.551 (+9.98%) | 29,777,773 |
13 Dec 2010 | CNY | 5.4222 | 5.5556 | 5.4222 | 5.5244 | 5.5244 | +0.124 (+2.30%) | 6,424,911 |
10 Dec 2010 | CNY | 5.2844 | 5.4311 | 5.2844 | 5.4 | 5.4 | +0.071 (+1.33%) | 3,071,630 |
9 Dec 2010 | CNY | 5.4667 | 5.5244 | 5.3244 | 5.3289 | 5.3289 | -0.16 (-2.91%) | 5,729,204 |
8 Dec 2010 | CNY | 5.6 | 5.6133 | 5.4889 | 5.4889 | 5.4889 | -0.093 (-1.67%) | 4,518,465 |
7 Dec 2010 | CNY | 5.4578 | 5.6311 | 5.3556 | 5.5822 | 5.5822 | +0.071 (+1.29%) | 5,885,145 |
6 Dec 2010 | CNY | 5.6444 | 5.6667 | 5.3956 | 5.5111 | 5.5111 | -0.111 (-1.98%) | 7,840,626 |
3 Dec 2010 | CNY | 5.8667 | 5.9022 | 5.6044 | 5.6222 | 5.6222 | -0.262 (-4.46%) | 12,207,951 |
2 Dec 2010 | CNY | 5.9956 | 6.0756 | 5.88 | 5.8844 | 5.8844 | -0.085 (-1.42%) | 17,400,890 |
1 Dec 2010 | CNY | 5.8267 | 6.0311 | 5.8267 | 5.9689 | 5.9689 | +0.147 (+2.52%) | 21,399,646 |
30 Nov 2010 | CNY | 5.7111 | 5.9689 | 5.5556 | 5.8222 | 5.8222 | +0.044 (+0.77%) | 14,912,667 |
29 Nov 2010 | CNY | 5.6711 | 5.8267 | 5.6711 | 5.7778 | 5.7778 | +0.018 (+0.31%) | 7,260,441 |
26 Nov 2010 | CNY | 5.7111 | 5.8222 | 5.6133 | 5.76 | 5.76 | -0.009 (-0.15%) | 10,340,273 |
25 Nov 2010 | CNY | 5.5644 | 5.8222 | 5.5644 | 5.7689 | 5.7689 | +0.209 (+3.76%) | 14,866,222 |
24 Nov 2010 | CNY | 5.3689 | 5.5956 | 5.3333 | 5.56 | 5.56 | +0.151 (+2.79%) | 8,654,289 |
23 Nov 2010 | CNY | 5.5289 | 5.5289 | 5.2889 | 5.4089 | 5.4089 | -0.151 (-2.72%) | 7,651,399 |