Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2010 | CNY | 4.4344 | 4.4454 | 4.3572 | 4.3726 | 4.3726 | -0.081 (-1.81%) | 27,357,129 |
14 Dec 2010 | CNY | 4.3141 | 4.4862 | 4.2943 | 4.4531 | 4.4531 | +0.14 (+3.25%) | 59,164,622 |
13 Dec 2010 | CNY | 4.2524 | 4.3384 | 4.2524 | 4.313 | 4.313 | +0.066 (+1.56%) | 19,192,254 |
10 Dec 2010 | CNY | 4.195 | 4.2468 | 4.1917 | 4.2468 | 4.2468 | +0.055 (+1.31%) | 6,945,286 |
9 Dec 2010 | CNY | 4.2281 | 4.2568 | 4.1917 | 4.1917 | 4.1917 | -0.045 (-1.07%) | 11,842,771 |
8 Dec 2010 | CNY | 4.2855 | 4.2888 | 4.2259 | 4.2369 | 4.2369 | -0.054 (-1.26%) | 10,252,065 |
7 Dec 2010 | CNY | 4.2182 | 4.313 | 4.2149 | 4.291 | 4.291 | +0.031 (+0.73%) | 12,368,084 |
6 Dec 2010 | CNY | 4.3792 | 4.3847 | 4.2115 | 4.2601 | 4.2601 | -0.117 (-2.67%) | 23,122,254 |
3 Dec 2010 | CNY | 4.2468 | 4.4101 | 4.2468 | 4.377 | 4.377 | +0.141 (+3.33%) | 40,568,691 |
1 Dec 2010 | CNY | 4.2027 | 4.2645 | 4.2027 | 4.2358 | 4.2358 | +0.019 (+0.44%) | 10,659,580 |
30 Nov 2010 | CNY | 4.302 | 4.3219 | 4.1652 | 4.2171 | 4.2171 | -0.091 (-2.12%) | 24,219,577 |
29 Nov 2010 | CNY | 4.291 | 4.3351 | 4.2833 | 4.3086 | 4.3086 | +0.014 (+0.33%) | 16,649,801 |
26 Nov 2010 | CNY | 4.3119 | 4.3119 | 4.2689 | 4.2943 | 4.2943 | -0.018 (-0.41%) | 14,942,303 |
25 Nov 2010 | CNY | 4.3241 | 4.3395 | 4.2833 | 4.3119 | 4.3119 | -0.014 (-0.33%) | 19,516,991 |
24 Nov 2010 | CNY | 4.2568 | 4.3373 | 4.2535 | 4.3263 | 4.3263 | +0.074 (+1.74%) | 20,527,420 |
23 Nov 2010 | CNY | 4.2535 | 4.2954 | 4.2248 | 4.2524 | 4.2524 | -0.03 (-0.69%) | 16,096,910 |
22 Nov 2010 | CNY | 4.227 | 4.3241 | 4.227 | 4.2821 | 4.2821 | +0.013 (+0.31%) | 23,574,771 |
19 Nov 2010 | CNY | 4.2667 | 4.2777 | 4.2115 | 4.2689 | 4.2689 | +0.024 (+0.57%) | 18,400,360 |
18 Nov 2010 | CNY | 4.195 | 4.2557 | 4.1807 | 4.2446 | 4.2446 | +0.068 (+1.64%) | 14,686,881 |
17 Nov 2010 | CNY | 4.1718 | 4.2446 | 4.1652 | 4.1763 | 4.1763 | -0.026 (-0.63%) | 14,817,960 |
16 Nov 2010 | CNY | 4.2766 | 4.3296 | 4.1718 | 4.2027 | 4.2027 | -0.061 (-1.42%) | 23,483,218 |
15 Nov 2010 | CNY | 4.1641 | 4.2645 | 4.1641 | 4.2634 | 4.2634 | +0.07 (+1.66%) | 24,311,982 |
12 Nov 2010 | CNY | 4.3737 | 4.3891 | 4.1917 | 4.1939 | 4.1939 | -0.201 (-4.57%) | 49,719,065 |
11 Nov 2010 | CNY | 4.4487 | 4.4895 | 4.3914 | 4.3947 | 4.3947 | -0.066 (-1.48%) | 46,928,261 |
10 Nov 2010 | CNY | 4.4763 | 4.484 | 4.4233 | 4.4608 | 4.4608 | -0.03 (-0.66%) | 39,086,699 |
9 Nov 2010 | CNY | 4.4222 | 4.495 | 4.3902 | 4.4906 | 4.4906 | +0.075 (+1.70%) | 45,307,956 |
8 Nov 2010 | CNY | 4.3704 | 4.4255 | 4.3616 | 4.4156 | 4.4156 | +0.033 (+0.76%) | 32,957,767 |
5 Nov 2010 | CNY | 4.3395 | 4.4333 | 4.3075 | 4.3825 | 4.3825 | +0.075 (+1.74%) | 40,506,148 |
4 Nov 2010 | CNY | 4.2656 | 4.334 | 4.2656 | 4.3075 | 4.3075 | +0.039 (+0.90%) | 26,965,098 |
3 Nov 2010 | CNY | 4.3792 | 4.3847 | 4.2689 | 4.2689 | 4.2689 | -0.121 (-2.76%) | 43,551,196 |