Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2010 | CNY | 6.4793 | 6.5909 | 6.3141 | 6.5537 | 6.5537 | +0.173 (+2.72%) | 13,739,121 |
17 Dec 2010 | CNY | 6.3512 | 6.3967 | 6.3141 | 6.3802 | 6.3802 | +0.029 (+0.46%) | 5,207,864 |
16 Dec 2010 | CNY | 6.3182 | 6.3595 | 6.281 | 6.3512 | 6.3512 | +0.05 (+0.79%) | 4,422,479 |
15 Dec 2010 | CNY | 6.281 | 6.4215 | 6.2397 | 6.3017 | 6.3017 | -0.008 (-0.13%) | 5,780,441 |
14 Dec 2010 | CNY | 6.2355 | 6.3306 | 6.1818 | 6.3099 | 6.3099 | +0.087 (+1.39%) | 4,164,323 |
13 Dec 2010 | CNY | 6.1446 | 6.2397 | 6.0909 | 6.2231 | 6.2231 | +0.128 (+2.10%) | 4,880,450 |
10 Dec 2010 | CNY | 6 | 6.1157 | 5.938 | 6.095 | 6.095 | +0.12 (+2.00%) | 2,985,072 |
9 Dec 2010 | CNY | 6.1322 | 6.1364 | 5.9711 | 5.9752 | 5.9752 | -0.153 (-2.50%) | 4,056,200 |
8 Dec 2010 | CNY | 6.1818 | 6.2273 | 6.1281 | 6.1281 | 6.1281 | -0.066 (-1.07%) | 2,430,957 |
7 Dec 2010 | CNY | 6.1529 | 6.2149 | 6.0496 | 6.1942 | 6.1942 | +0.066 (+1.08%) | 2,728,719 |
6 Dec 2010 | CNY | 6.3265 | 6.3347 | 6.0909 | 6.1281 | 6.1281 | -0.207 (-3.26%) | 8,802,892 |
3 Dec 2010 | CNY | 6.376 | 6.376 | 6.2645 | 6.3347 | 6.3347 | -0.021 (-0.33%) | 3,574,620 |
2 Dec 2010 | CNY | 6.3884 | 6.405 | 6.3141 | 6.3554 | 6.3554 | +0.033 (+0.52%) | 5,067,187 |
1 Dec 2010 | CNY | 6.3265 | 6.3802 | 6.2603 | 6.3223 | 6.3223 | -0.008 (-0.13%) | 4,759,968 |
30 Nov 2010 | CNY | 6.6033 | 6.6446 | 6.1984 | 6.3306 | 6.3306 | -0.281 (-4.25%) | 10,690,035 |
29 Nov 2010 | CNY | 6.4628 | 6.686 | 6.405 | 6.6116 | 6.6116 | +0.141 (+2.17%) | 12,971,657 |
26 Nov 2010 | CNY | 6.3554 | 6.4876 | 6.3306 | 6.4711 | 6.4711 | +0.112 (+1.75%) | 8,995,118 |
25 Nov 2010 | CNY | 6.4256 | 6.4669 | 6.2397 | 6.3595 | 6.3595 | -0.017 (-0.26%) | 10,898,813 |
24 Nov 2010 | CNY | 6.2397 | 6.3802 | 6.1984 | 6.376 | 6.376 | +0.095 (+1.51%) | 8,874,343 |
23 Nov 2010 | CNY | 6.3719 | 6.4008 | 6.1446 | 6.281 | 6.281 | -0.112 (-1.75%) | 7,017,196 |
22 Nov 2010 | CNY | 6.3636 | 6.5496 | 6.3265 | 6.3926 | 6.3926 | -0.033 (-0.51%) | 14,724,306 |
19 Nov 2010 | CNY | 6.3017 | 6.5083 | 6.2521 | 6.4256 | 6.4256 | +0.165 (+2.64%) | 8,175,892 |
18 Nov 2010 | CNY | 6.2603 | 6.3554 | 6.1322 | 6.2603 | 6.2603 | +0.029 (+0.46%) | 4,382,053 |
17 Nov 2010 | CNY | 6.3017 | 6.4008 | 6.2107 | 6.2314 | 6.2314 | -0.058 (-0.92%) | 5,457,944 |
16 Nov 2010 | CNY | 6.4463 | 6.595 | 6.2314 | 6.2893 | 6.2893 | -0.107 (-1.68%) | 9,125,367 |
15 Nov 2010 | CNY | 6.219 | 6.4256 | 6.1736 | 6.3967 | 6.3967 | +0.281 (+4.59%) | 9,221,264 |
12 Nov 2010 | CNY | 6.6322 | 6.6777 | 6.0661 | 6.1157 | 6.1157 | -0.587 (-8.75%) | 12,523,107 |
11 Nov 2010 | CNY | 6.686 | 6.8636 | 6.595 | 6.7025 | 6.7025 | +0.041 (+0.62%) | 20,846,792 |
10 Nov 2010 | CNY | 6.9215 | 6.9752 | 6.657 | 6.6612 | 6.6612 | -0.186 (-2.72%) | 16,106,581 |
8 Nov 2010 | CNY | 6.7851 | 6.9339 | 6.781 | 6.8471 | 6.8471 | +0.124 (+1.84%) | 11,379,945 |