Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2010 | CNY | 3.7404 | 3.8311 | 3.5876 | 3.6 | 3.6 | -0.134 (-3.59%) | 6,959,542 |
24 Dec 2010 | CNY | 3.7947 | 3.8222 | 3.7164 | 3.7342 | 3.7342 | -0.111 (-2.89%) | 5,678,538 |
23 Dec 2010 | CNY | 3.9138 | 3.9369 | 3.8267 | 3.8453 | 3.8453 | -0.085 (-2.17%) | 5,974,605 |
22 Dec 2010 | CNY | 4.0222 | 4.0418 | 3.9271 | 3.9307 | 3.9307 | -0.091 (-2.27%) | 6,267,971 |
21 Dec 2010 | CNY | 4.0622 | 4.0729 | 3.9831 | 4.0222 | 4.0222 | -0.022 (-0.55%) | 6,539,062 |
20 Dec 2010 | CNY | 3.9742 | 4.0693 | 3.8738 | 4.0444 | 4.0444 | +0.073 (+1.83%) | 12,920,298 |
17 Dec 2010 | CNY | 3.9556 | 3.9911 | 3.9316 | 3.9716 | 3.9716 | +0.016 (+0.40%) | 5,105,733 |
16 Dec 2010 | CNY | 3.9289 | 3.9947 | 3.92 | 3.9556 | 3.9556 | +0.025 (+0.63%) | 7,297,335 |
15 Dec 2010 | CNY | 3.9387 | 3.9982 | 3.9111 | 3.9307 | 3.9307 | -0.003 (-0.07%) | 7,953,345 |
14 Dec 2010 | CNY | 3.9467 | 3.9733 | 3.9031 | 3.9333 | 3.9333 | +0.003 (+0.07%) | 7,039,833 |
13 Dec 2010 | CNY | 3.8489 | 3.9538 | 3.832 | 3.9307 | 3.9307 | +0.102 (+2.67%) | 8,338,320 |
10 Dec 2010 | CNY | 3.6711 | 3.8311 | 3.6711 | 3.8284 | 3.8284 | +0.13 (+3.51%) | 6,485,861 |
9 Dec 2010 | CNY | 3.7724 | 3.7724 | 3.6942 | 3.6987 | 3.6987 | -0.087 (-2.30%) | 5,096,778 |
8 Dec 2010 | CNY | 3.7778 | 3.8418 | 3.7778 | 3.7858 | 3.7858 | -0.023 (-0.61%) | 3,957,637 |
7 Dec 2010 | CNY | 3.7156 | 3.8089 | 3.6756 | 3.8089 | 3.8089 | +0.093 (+2.51%) | 4,577,973 |
6 Dec 2010 | CNY | 3.8222 | 3.8347 | 3.6969 | 3.7156 | 3.7156 | -0.115 (-2.99%) | 6,790,871 |
3 Dec 2010 | CNY | 3.832 | 3.872 | 3.7484 | 3.8302 | 3.8302 | -0.001 (-0.02%) | 5,577,108 |
2 Dec 2010 | CNY | 3.8658 | 3.8836 | 3.8133 | 3.8311 | 3.8311 | +0.016 (+0.42%) | 7,225,008 |
1 Dec 2010 | CNY | 3.8267 | 3.8667 | 3.7804 | 3.8151 | 3.8151 | -0.055 (-1.42%) | 6,994,316 |
30 Nov 2010 | CNY | 3.9902 | 3.9956 | 3.7182 | 3.8702 | 3.8702 | -0.112 (-2.81%) | 18,035,617 |
29 Nov 2010 | CNY | 3.888 | 4.0089 | 3.888 | 3.9822 | 3.9822 | +0.094 (+2.42%) | 13,590,630 |
26 Nov 2010 | CNY | 3.9271 | 3.9644 | 3.8489 | 3.888 | 3.888 | -0.033 (-0.84%) | 9,277,425 |
25 Nov 2010 | CNY | 4.0222 | 4.0747 | 3.8996 | 3.9209 | 3.9209 | -0.055 (-1.39%) | 16,860,498 |
24 Nov 2010 | CNY | 3.8853 | 4.0133 | 3.8853 | 3.976 | 3.976 | +0.032 (+0.81%) | 15,324,615 |
23 Nov 2010 | CNY | 3.9111 | 3.9458 | 3.8338 | 3.944 | 3.944 | -0.025 (-0.63%) | 17,104,702 |
22 Nov 2010 | CNY | 3.7067 | 4.0213 | 3.7067 | 3.9689 | 3.9689 | +0.273 (+7.38%) | 33,029,010 |
19 Nov 2010 | CNY | 3.5636 | 3.696 | 3.5573 | 3.696 | 3.696 | +0.161 (+4.55%) | 18,139,668 |
18 Nov 2010 | CNY | 3.4756 | 3.5467 | 3.456 | 3.5351 | 3.5351 | +0.088 (+2.55%) | 8,101,980 |
17 Nov 2010 | CNY | 3.5058 | 3.5804 | 3.4293 | 3.4471 | 3.4471 | -0.172 (-4.74%) | 12,684,408 |
16 Nov 2010 | CNY | 3.6187 | 3.6187 | 3.6187 | 3.6187 | 3.6187 | 0.0 (0.0%) | 0 |