Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2010 | CNY | 4.1644 | 4.2637 | 4.1333 | 4.1911 | 4.1911 | +0.034 (+0.82%) | 2,853,778 |
28 Jan 2010 | CNY | 4.2267 | 4.2963 | 4.1215 | 4.157 | 4.157 | -0.083 (-1.96%) | 3,002,710 |
27 Jan 2010 | CNY | 4.2963 | 4.3111 | 4.2252 | 4.24 | 4.24 | -0.009 (-0.21%) | 2,232,913 |
26 Jan 2010 | CNY | 4.3704 | 4.3956 | 4.2444 | 4.2489 | 4.2489 | -0.062 (-1.44%) | 3,072,836 |
25 Jan 2010 | CNY | 4.4444 | 4.4444 | 4.2756 | 4.3111 | 4.3111 | -0.156 (-3.48%) | 4,056,054 |
22 Jan 2010 | CNY | 4.6667 | 4.6667 | 4.4444 | 4.4667 | 4.4667 | -0.237 (-5.04%) | 4,479,279 |
21 Jan 2010 | CNY | 4.6444 | 4.7704 | 4.6444 | 4.7037 | 4.7037 | +0.059 (+1.28%) | 2,450,688 |
20 Jan 2010 | CNY | 4.8963 | 4.9422 | 4.5941 | 4.6444 | 4.6444 | -0.258 (-5.26%) | 5,093,644 |
19 Jan 2010 | CNY | 5.0311 | 5.0326 | 4.8904 | 4.9022 | 4.9022 | -0.126 (-2.51%) | 4,016,499 |
18 Jan 2010 | CNY | 5.0519 | 5.0948 | 4.9644 | 5.0282 | 5.0282 | -0.034 (-0.67%) | 3,566,268 |
15 Jan 2010 | CNY | 5.0978 | 5.1585 | 5.0207 | 5.0622 | 5.0622 | -0.002 (-0.03%) | 5,199,660 |
14 Jan 2010 | CNY | 4.8296 | 5.1348 | 4.8163 | 5.0637 | 5.0637 | +0.276 (+5.75%) | 9,191,083 |
13 Jan 2010 | CNY | 4.7407 | 4.8415 | 4.6963 | 4.7882 | 4.7882 | -0.022 (-0.46%) | 4,727,166 |
12 Jan 2010 | CNY | 4.7407 | 4.8296 | 4.6785 | 4.8104 | 4.8104 | +0.086 (+1.82%) | 4,185,641 |
11 Jan 2010 | CNY | 4.6667 | 4.797 | 4.6296 | 4.7244 | 4.7244 | +0.043 (+0.92%) | 3,806,271 |
8 Jan 2010 | CNY | 4.837 | 4.8711 | 4.5852 | 4.6815 | 4.6815 | -0.144 (-2.98%) | 6,109,479 |
7 Jan 2010 | CNY | 4.9644 | 5.003 | 4.8148 | 4.8252 | 4.8252 | -0.135 (-2.72%) | 5,986,750 |
6 Jan 2010 | CNY | 5.0815 | 5.0815 | 4.96 | 4.96 | 4.96 | -0.15 (-2.93%) | 6,011,057 |
5 Jan 2010 | CNY | 5.1704 | 5.1867 | 5.0015 | 5.1096 | 5.1096 | -0.061 (-1.18%) | 4,297,421 |
4 Jan 2010 | CNY | 5.1719 | 5.2148 | 5.1304 | 5.1704 | 5.1704 | +0.015 (+0.29%) | 3,616,764 |
31 Dec 2009 | CNY | 5.1407 | 5.24 | 5.0667 | 5.1556 | 5.1556 | -0.007 (-0.14%) | 4,019,665 |
30 Dec 2009 | CNY | 5.0919 | 5.2859 | 5.0637 | 5.163 | 5.163 | +0.082 (+1.60%) | 6,590,646 |
29 Dec 2009 | CNY | 5.1185 | 5.1244 | 5.003 | 5.0815 | 5.0815 | -0.03 (-0.58%) | 3,825,495 |
28 Dec 2009 | CNY | 5.0667 | 5.1452 | 5.0222 | 5.1111 | 5.1111 | +0.083 (+1.65%) | 4,980,804 |
25 Dec 2009 | CNY | 5.24 | 5.2593 | 5.0267 | 5.0282 | 5.0282 | -0.231 (-4.39%) | 6,491,880 |
24 Dec 2009 | CNY | 5.0519 | 5.2696 | 5.043 | 5.2593 | 5.2593 | +0.074 (+1.43%) | 8,077,920 |
23 Dec 2009 | CNY | 5.0222 | 5.2444 | 5.0222 | 5.1852 | 5.1852 | +0.148 (+2.94%) | 6,534,472 |
22 Dec 2009 | CNY | 5.3319 | 5.3452 | 4.963 | 5.037 | 5.037 | -0.276 (-5.19%) | 5,993,021 |
21 Dec 2009 | CNY | 5.1096 | 5.3615 | 5.0667 | 5.3126 | 5.3126 | +0.127 (+2.46%) | 6,635,310 |
18 Dec 2009 | CNY | 5.0385 | 5.3319 | 4.7748 | 5.1852 | 5.1852 | +0.073 (+1.42%) | 12,077,937 |