Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2010 | CNY | 8.0033 | 8.0333 | 7.8317 | 7.9033 | 7.9033 | -0.063 (-0.80%) | 3,065,400 |
26 Jan 2010 | CNY | 8.1 | 8.1867 | 7.9117 | 7.9667 | 7.9667 | +0.017 (+0.21%) | 3,960,600 |
25 Jan 2010 | CNY | 8.295 | 8.2983 | 7.925 | 7.95 | 7.95 | -0.345 (-4.16%) | 3,767,400 |
22 Jan 2010 | CNY | 8.6417 | 8.6517 | 8.1817 | 8.295 | 8.295 | -0.358 (-4.14%) | 5,093,400 |
21 Jan 2010 | CNY | 8.6817 | 8.9317 | 8.5933 | 8.6533 | 8.6533 | -0.028 (-0.33%) | 3,027,600 |
20 Jan 2010 | CNY | 9.1167 | 9.1167 | 8.5017 | 8.6817 | 8.6817 | -0.485 (-5.29%) | 5,288,400 |
19 Jan 2010 | CNY | 9.2333 | 9.2333 | 8.975 | 9.1667 | 9.1667 | -0.078 (-0.85%) | 5,082,600 |
18 Jan 2010 | CNY | 8.9983 | 9.26 | 8.9983 | 9.245 | 9.245 | +0.18 (+1.99%) | 5,121,600 |
15 Jan 2010 | CNY | 9.0967 | 9.115 | 8.9217 | 9.065 | 9.065 | +0.003 (+0.04%) | 4,218,600 |
14 Jan 2010 | CNY | 8.805 | 9.13 | 8.785 | 9.0617 | 9.0617 | +0.282 (+3.21%) | 7,041,000 |
13 Jan 2010 | CNY | 8.6667 | 8.8283 | 8.6233 | 8.78 | 8.78 | -0.012 (-0.13%) | 5,232,000 |
12 Jan 2010 | CNY | 8.6833 | 8.8883 | 8.6017 | 8.7917 | 8.7917 | +0.122 (+1.40%) | 4,962,000 |
11 Jan 2010 | CNY | 8.5333 | 8.7667 | 8.43 | 8.67 | 8.67 | +0.053 (+0.62%) | 5,888,400 |
8 Jan 2010 | CNY | 9.1133 | 9.1133 | 8.48 | 8.6167 | 8.6167 | -0.553 (-6.03%) | 11,648,400 |
7 Jan 2010 | CNY | 9.1667 | 9.3917 | 9.1367 | 9.17 | 9.17 | -0.072 (-0.78%) | 7,023,000 |
6 Jan 2010 | CNY | 9.165 | 9.4017 | 9.135 | 9.2417 | 9.2417 | +0.04 (+0.43%) | 7,162,800 |
5 Jan 2010 | CNY | 9.4333 | 9.4433 | 9.1133 | 9.2017 | 9.2017 | -0.245 (-2.59%) | 9,991,800 |
4 Jan 2010 | CNY | 9.4467 | 9.5817 | 9.3167 | 9.4467 | 9.4467 | +0.042 (+0.44%) | 7,972,800 |
31 Dec 2009 | CNY | 9.53 | 9.5933 | 9.335 | 9.405 | 9.405 | -0.147 (-1.54%) | 7,799,400 |
30 Dec 2009 | CNY | 9.7117 | 9.9333 | 9.4667 | 9.5517 | 9.5517 | -0.265 (-2.70%) | 12,802,800 |
29 Dec 2009 | CNY | 9.6817 | 9.8483 | 9.3133 | 9.8167 | 9.8167 | -0.047 (-0.47%) | 15,526,290 |
28 Dec 2009 | CNY | 10.0017 | 10.4833 | 9.75 | 9.8633 | 9.8633 | +0.272 (+2.83%) | 27,442,200 |
25 Dec 2009 | CNY | 9.0133 | 10.5 | 9 | 9.5917 | 9.5917 | 0.0 (0.0%) | 49,134,000 |