Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2010 | CNY | 6.91 | 6.94 | 6.75 | 6.87 | 6.87 | -0.04 (-0.58%) | 16,569,457 |
4 Jan 2010 | CNY | 6.93 | 7.07 | 6.9 | 6.91 | 6.91 | +0.05 (+0.73%) | 23,281,430 |
31 Dec 2009 | CNY | 6.9 | 6.93 | 6.81 | 6.86 | 6.86 | -0.01 (-0.15%) | 17,183,689 |
30 Dec 2009 | CNY | 6.85 | 7.02 | 6.81 | 6.87 | 6.87 | -0.03 (-0.43%) | 18,099,897 |
29 Dec 2009 | CNY | 7 | 7.02 | 6.81 | 6.9 | 6.9 | -0.1 (-1.43%) | 18,461,313 |
28 Dec 2009 | CNY | 6.96 | 7.13 | 6.91 | 7 | 7 | 0.0 (0.0%) | 27,238,596 |
25 Dec 2009 | CNY | 6.93 | 7.03 | 6.85 | 7 | 7 | +0.05 (+0.72%) | 28,043,975 |
24 Dec 2009 | CNY | 6.5 | 7.04 | 6.45 | 6.95 | 6.95 | +0.47 (+7.25%) | 47,206,401 |
23 Dec 2009 | CNY | 6.39 | 6.5 | 6.36 | 6.48 | 6.48 | +0.06 (+0.93%) | 11,710,614 |
22 Dec 2009 | CNY | 6.43 | 6.68 | 6.39 | 6.42 | 6.42 | +0.03 (+0.47%) | 27,106,349 |
21 Dec 2009 | CNY | 6.37 | 6.46 | 6.22 | 6.39 | 6.39 | -0.01 (-0.16%) | 16,300,489 |
18 Dec 2009 | CNY | 6.49 | 6.51 | 6.3 | 6.4 | 6.4 | -0.12 (-1.84%) | 22,930,167 |
17 Dec 2009 | CNY | 6.83 | 6.88 | 6.43 | 6.52 | 6.52 | -0.3 (-4.40%) | 25,776,418 |
16 Dec 2009 | CNY | 6.91 | 7.04 | 6.78 | 6.82 | 6.82 | -0.13 (-1.87%) | 20,705,690 |
15 Dec 2009 | CNY | 6.91 | 7.03 | 6.81 | 6.95 | 6.95 | +0.08 (+1.16%) | 27,539,417 |
14 Dec 2009 | CNY | 6.9 | 6.92 | 6.66 | 6.87 | 6.87 | -0.07 (-1.01%) | 19,769,314 |
11 Dec 2009 | CNY | 7.06 | 7.09 | 6.85 | 6.94 | 6.94 | -0.12 (-1.70%) | 24,028,822 |
10 Dec 2009 | CNY | 7.14 | 7.2 | 6.98 | 7.06 | 7.06 | -0.01 (-0.14%) | 29,343,549 |
9 Dec 2009 | CNY | 6.9 | 7.2 | 6.82 | 7.07 | 7.07 | +0.1 (+1.43%) | 37,231,147 |
8 Dec 2009 | CNY | 7.15 | 7.19 | 6.9 | 6.97 | 6.97 | -0.17 (-2.38%) | 30,145,849 |
7 Dec 2009 | CNY | 7.09 | 7.23 | 7.02 | 7.14 | 7.14 | +0.02 (+0.28%) | 28,840,209 |
4 Dec 2009 | CNY | 7.32 | 7.5 | 7 | 7.12 | 7.12 | -0.26 (-3.52%) | 71,101,747 |
3 Dec 2009 | CNY | 7 | 7.4 | 6.83 | 7.38 | 7.38 | +0.36 (+5.13%) | 63,226,716 |
2 Dec 2009 | CNY | 6.88 | 7.1 | 6.8 | 7.02 | 7.02 | +0.2 (+2.93%) | 46,112,893 |
1 Dec 2009 | CNY | 6.63 | 6.87 | 6.55 | 6.82 | 6.82 | +0.21 (+3.18%) | 35,558,269 |
30 Nov 2009 | CNY | 6.32 | 6.68 | 6.32 | 6.61 | 6.61 | +0.31 (+4.92%) | 35,272,485 |
27 Nov 2009 | CNY | 6.5 | 6.67 | 6.2 | 6.3 | 6.3 | -0.34 (-5.12%) | 42,055,663 |
26 Nov 2009 | CNY | 7.18 | 7.18 | 6.6 | 6.64 | 6.64 | -0.55 (-7.65%) | 64,552,483 |
25 Nov 2009 | CNY | 6.98 | 7.28 | 6.9 | 7.19 | 7.19 | +0.15 (+2.13%) | 75,951,662 |
24 Nov 2009 | CNY | 7.1 | 7.68 | 6.98 | 7.04 | 7.04 | +0.01 (+0.14%) | 123,636,361 |