Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2010 | CNY | 4.0888 | 4.2 | 4.0888 | 4.175 | 4.175 | +0.104 (+2.55%) | 24,505,600 |
11 Jan 2010 | CNY | 4.0713 | 4.0713 | 4.0713 | 4.0713 | 4.0713 | 0.0 (0.0%) | 0 |
8 Jan 2010 | CNY | 3.97 | 4.075 | 3.9263 | 4.0713 | 4.0713 | +0.098 (+2.45%) | 14,788,800 |
7 Jan 2010 | CNY | 4.025 | 4.0738 | 3.965 | 3.9738 | 3.9738 | -0.051 (-1.27%) | 17,552,800 |
6 Jan 2010 | CNY | 3.9388 | 4.0788 | 3.9313 | 4.025 | 4.025 | +0.087 (+2.22%) | 20,867,200 |
5 Jan 2010 | CNY | 3.925 | 3.95 | 3.8875 | 3.9375 | 3.9375 | +0.014 (+0.35%) | 9,386,400 |
4 Jan 2010 | CNY | 3.96 | 3.9675 | 3.9163 | 3.9238 | 3.9238 | -0.014 (-0.35%) | 7,544,000 |
31 Dec 2009 | CNY | 3.9125 | 3.9563 | 3.9025 | 3.9375 | 3.9375 | +0.026 (+0.67%) | 8,370,400 |
30 Dec 2009 | CNY | 3.9375 | 3.9625 | 3.8975 | 3.9113 | 3.9113 | -0.018 (-0.45%) | 7,949,600 |
29 Dec 2009 | CNY | 3.95 | 3.95 | 3.8788 | 3.9288 | 3.9288 | +0.026 (+0.67%) | 8,445,840 |
28 Dec 2009 | CNY | 3.8388 | 3.91 | 3.8388 | 3.9025 | 3.9025 | +0.041 (+1.07%) | 7,273,600 |
25 Dec 2009 | CNY | 3.9 | 3.9 | 3.8375 | 3.8613 | 3.8613 | -0.034 (-0.87%) | 7,938,400 |
24 Dec 2009 | CNY | 3.795 | 3.8988 | 3.7663 | 3.895 | 3.895 | +0.101 (+2.67%) | 11,957,768 |
23 Dec 2009 | CNY | 3.7525 | 3.8038 | 3.725 | 3.7938 | 3.7938 | +0.052 (+1.40%) | 7,705,600 |
22 Dec 2009 | CNY | 3.9 | 3.9075 | 3.7413 | 3.7413 | 3.7413 | -0.158 (-4.04%) | 10,448,800 |
21 Dec 2009 | CNY | 3.8375 | 3.91 | 3.8313 | 3.8988 | 3.8988 | +0.065 (+1.70%) | 6,968,000 |
18 Dec 2009 | CNY | 3.9775 | 3.9775 | 3.805 | 3.8338 | 3.8338 | -0.176 (-4.39%) | 12,962,400 |
17 Dec 2009 | CNY | 4.11 | 4.1263 | 3.9838 | 4.01 | 4.01 | -0.096 (-2.35%) | 15,588,800 |
16 Dec 2009 | CNY | 4.1875 | 4.1925 | 4.1013 | 4.1063 | 4.1063 | -0.106 (-2.52%) | 16,362,400 |
15 Dec 2009 | CNY | 4.1813 | 4.26 | 4.1625 | 4.2125 | 4.2125 | +0.035 (+0.84%) | 20,564,800 |
14 Dec 2009 | CNY | 4.1263 | 4.1925 | 4.1113 | 4.1775 | 4.1775 | +0.041 (+1.00%) | 12,330,400 |
11 Dec 2009 | CNY | 4.1675 | 4.1938 | 4.125 | 4.1363 | 4.1363 | -0.034 (-0.81%) | 11,493,600 |
10 Dec 2009 | CNY | 4.1375 | 4.2038 | 4.125 | 4.17 | 4.17 | +0.054 (+1.30%) | 13,706,400 |
9 Dec 2009 | CNY | 4.1563 | 4.1963 | 4.1 | 4.1163 | 4.1163 | -0.077 (-1.85%) | 13,375,200 |
8 Dec 2009 | CNY | 4.2688 | 4.2725 | 4.15 | 4.1938 | 4.1938 | -0.06 (-1.41%) | 15,260,800 |
7 Dec 2009 | CNY | 4.1763 | 4.2725 | 4.1763 | 4.2538 | 4.2538 | +0.06 (+1.43%) | 14,886,400 |
4 Dec 2009 | CNY | 4.3563 | 4.3713 | 4.1388 | 4.1938 | 4.1938 | -0.156 (-3.59%) | 40,134,400 |
3 Dec 2009 | CNY | 4.2275 | 4.3663 | 4.2213 | 4.35 | 4.35 | +0.099 (+2.32%) | 41,960,000 |
2 Dec 2009 | CNY | 4.255 | 4.3338 | 4.2188 | 4.2513 | 4.2513 | +0.026 (+0.62%) | 31,068,000 |
1 Dec 2009 | CNY | 4.1813 | 4.225 | 4.1263 | 4.225 | 4.225 | +0.031 (+0.74%) | 25,802,400 |