Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2009 | CNY | 6.5026 | 6.9885 | 6.5026 | 6.7051 | 6.7051 | +0.281 (+4.37%) | 12,982,959 |
1 Dec 2009 | CNY | 6.1551 | 6.459 | 6.1167 | 6.4244 | 6.4244 | +0.237 (+3.83%) | 9,392,853 |
30 Nov 2009 | CNY | 6.1539 | 6.2282 | 5.8974 | 6.1872 | 6.1872 | +0.044 (+0.71%) | 7,082,244 |
27 Nov 2009 | CNY | 6.2115 | 6.4359 | 6.0128 | 6.1436 | 6.1436 | -0.155 (-2.46%) | 10,222,235 |
26 Nov 2009 | CNY | 5.9859 | 6.6641 | 5.9808 | 6.2987 | 6.2987 | +0.223 (+3.67%) | 16,036,129 |
25 Nov 2009 | CNY | 5.6397 | 6.0897 | 5.6154 | 6.0756 | 6.0756 | +0.435 (+7.70%) | 9,752,581 |
24 Nov 2009 | CNY | 6.218 | 6.2705 | 5.5949 | 5.641 | 5.641 | -0.574 (-9.24%) | 11,421,969 |
23 Nov 2009 | CNY | 6.1282 | 6.3474 | 6.1154 | 6.2154 | 6.2154 | +0.061 (+1.00%) | 7,551,835 |
20 Nov 2009 | CNY | 6.1282 | 6.2744 | 6.0013 | 6.1539 | 6.1539 | -0.061 (-0.99%) | 9,234,685 |
19 Nov 2009 | CNY | 5.8974 | 6.5359 | 5.8103 | 6.2154 | 6.2154 | +0.269 (+4.53%) | 19,497,855 |
18 Nov 2009 | CNY | 5.5103 | 5.9859 | 5.4744 | 5.9462 | 5.9462 | +0.436 (+7.91%) | 16,387,464 |
17 Nov 2009 | CNY | 5.5449 | 5.6923 | 5.4551 | 5.5103 | 5.5103 | -0.024 (-0.44%) | 10,091,312 |
16 Nov 2009 | CNY | 5.5128 | 5.5513 | 5.3846 | 5.5346 | 5.5346 | +0.001 (+0.02%) | 16,409,679 |
13 Nov 2009 | CNY | 5.0769 | 5.5333 | 5.0359 | 5.5333 | 5.5333 | +0.502 (+9.99%) | 24,130,711 |
12 Nov 2009 | CNY | 4.9744 | 5.118 | 4.968 | 5.0308 | 5.0308 | +0.031 (+0.62%) | 5,860,740 |
11 Nov 2009 | CNY | 4.8077 | 5.018 | 4.7756 | 5 | 5 | +0.154 (+3.17%) | 5,874,702 |
10 Nov 2009 | CNY | 5.0359 | 5.0603 | 4.8333 | 4.8462 | 4.8462 | -0.176 (-3.50%) | 7,369,057 |
9 Nov 2009 | CNY | 5.0974 | 5.1026 | 4.9615 | 5.0218 | 5.0218 | -0.059 (-1.16%) | 5,486,208 |
6 Nov 2009 | CNY | 5.141 | 5.2385 | 5.0385 | 5.0808 | 5.0808 | -0.16 (-3.06%) | 12,017,764 |
5 Nov 2009 | CNY | 4.9295 | 5.4026 | 4.8885 | 5.241 | 5.241 | +0.33 (+6.71%) | 19,655,430 |
4 Nov 2009 | CNY | 4.8859 | 4.9949 | 4.8218 | 4.9115 | 4.9115 | +0.14 (+2.93%) | 8,446,604 |
3 Nov 2009 | CNY | 4.8974 | 5.1641 | 4.7205 | 4.7718 | 4.7718 | -0.42 (-8.10%) | 15,185,866 |
2 Nov 2009 | CNY | 5.1923 | 5.4487 | 5.1923 | 5.1923 | 5.1923 | -0.577 (-10.00%) | 18,260,587 |
30 Oct 2009 | CNY | 5.1282 | 7.6897 | 4.5872 | 5.7692 | 5.7692 | 0.0 (0.0%) | 56,044,653 |