Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | CNY | 4.0864 | 4.1128 | 3.8454 | 3.8523 | 3.8523 | -0.197 (-4.86%) | 32,605,781 |
16 Dec 2009 | CNY | 4.1684 | 4.1684 | 4.0309 | 4.0489 | 4.0489 | -0.133 (-3.19%) | 29,164,393 |
15 Dec 2009 | CNY | 4.1795 | 4.2643 | 4.1337 | 4.1823 | 4.1823 | +0.006 (+0.15%) | 23,094,330 |
14 Dec 2009 | CNY | 4.2434 | 4.2969 | 4.0579 | 4.1761 | 4.1761 | -0.064 (-1.51%) | 32,931,604 |
11 Dec 2009 | CNY | 4.4123 | 4.4595 | 4.2275 | 4.24 | 4.24 | -0.178 (-4.04%) | 45,491,113 |
10 Dec 2009 | CNY | 4.4692 | 4.5401 | 4.3796 | 4.4185 | 4.4185 | -0.073 (-1.63%) | 34,387,427 |
9 Dec 2009 | CNY | 4.4463 | 4.6547 | 4.3782 | 4.4915 | 4.4915 | +0.039 (+0.87%) | 70,377,093 |
8 Dec 2009 | CNY | 4.4185 | 4.5151 | 4.3081 | 4.4526 | 4.4526 | +0.024 (+0.54%) | 52,143,859 |
7 Dec 2009 | CNY | 4.2872 | 4.481 | 4.2872 | 4.4289 | 4.4289 | +0.062 (+1.43%) | 45,763,088 |
4 Dec 2009 | CNY | 4.5853 | 4.7054 | 4.34 | 4.3664 | 4.3664 | -0.456 (-9.45%) | 121,776,725 |
3 Dec 2009 | CNY | 4.5922 | 4.9 | 4.5922 | 4.8222 | 4.8222 | +0.368 (+8.25%) | 174,812,667 |
2 Dec 2009 | CNY | 4.0573 | 4.4546 | 4.0573 | 4.4546 | 4.4546 | +0.405 (+10.00%) | 122,395,667 |
1 Dec 2009 | CNY | 4.0364 | 4.0906 | 3.9954 | 4.0496 | 4.0496 | -0.044 (-1.07%) | 41,729,861 |
30 Nov 2009 | CNY | 4.0288 | 4.1337 | 3.96 | 4.0934 | 4.0934 | +0.196 (+5.03%) | 69,275,232 |
26 Nov 2009 | CNY | 3.9878 | 4.0566 | 3.8905 | 3.8975 | 3.8975 | -0.11 (-2.74%) | 49,567,089 |
25 Nov 2009 | CNY | 3.8662 | 4.0295 | 3.787 | 4.0072 | 4.0072 | +0.117 (+3.00%) | 57,033,744 |
24 Nov 2009 | CNY | 4.183 | 4.2344 | 3.8558 | 3.8905 | 3.8905 | -0.307 (-7.32%) | 67,587,954 |
23 Nov 2009 | CNY | 4.1413 | 4.2782 | 4.1413 | 4.1976 | 4.1976 | +0.029 (+0.70%) | 43,985,789 |
20 Nov 2009 | CNY | 4.1754 | 4.2969 | 4.1351 | 4.1684 | 4.1684 | -0.07 (-1.64%) | 54,529,793 |
19 Nov 2009 | CNY | 3.9739 | 4.3734 | 3.9461 | 4.2379 | 4.2379 | +0.26 (+6.53%) | 120,438,055 |
18 Nov 2009 | CNY | 3.9197 | 4.0142 | 3.8836 | 3.9781 | 3.9781 | +0.06 (+1.53%) | 54,193,996 |
17 Nov 2009 | CNY | 3.9642 | 4.0058 | 3.8905 | 3.9183 | 3.9183 | -0.042 (-1.05%) | 37,778,407 |
16 Nov 2009 | CNY | 3.9676 | 3.9947 | 3.8704 | 3.96 | 3.96 | -0.066 (-1.64%) | 51,245,098 |
13 Nov 2009 | CNY | 3.8495 | 4.0989 | 3.8384 | 4.026 | 4.026 | +0.18 (+4.68%) | 85,295,807 |
12 Nov 2009 | CNY | 3.7891 | 3.8815 | 3.7537 | 3.8461 | 3.8461 | +0.059 (+1.56%) | 42,244,850 |
11 Nov 2009 | CNY | 3.8335 | 3.8419 | 3.7085 | 3.787 | 3.787 | -0.04 (-1.03%) | 45,084,411 |
10 Nov 2009 | CNY | 3.8593 | 3.9155 | 3.8266 | 3.8266 | 3.8266 | -0.019 (-0.49%) | 49,942,557 |
9 Nov 2009 | CNY | 3.96 | 3.9718 | 3.8349 | 3.8454 | 3.8454 | -0.131 (-3.28%) | 50,641,644 |
6 Nov 2009 | CNY | 4.0156 | 4.083 | 3.953 | 3.976 | 3.976 | -0.088 (-2.17%) | 61,448,483 |
5 Nov 2009 | CNY | 4.0823 | 4.1649 | 3.9051 | 4.0642 | 4.0642 | -0.001 (-0.02%) | 98,175,280 |