Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2010 | CNY | 7.47 | 7.695 | 7.39 | 7.615 | 7.615 | +0.015 (+0.20%) | 28,321,406 |
12 Jan 2010 | CNY | 7.25 | 7.61 | 7.195 | 7.6 | 7.6 | +0.395 (+5.48%) | 35,734,324 |
11 Jan 2010 | CNY | 7.175 | 7.315 | 7 | 7.205 | 7.205 | +0.095 (+1.34%) | 16,980,296 |
8 Jan 2010 | CNY | 7.185 | 7.19 | 6.94 | 7.11 | 7.11 | -0.075 (-1.04%) | 11,556,360 |
7 Jan 2010 | CNY | 7.35 | 7.42 | 7.145 | 7.185 | 7.185 | -0.21 (-2.84%) | 17,723,110 |
6 Jan 2010 | CNY | 7.125 | 7.455 | 7.105 | 7.395 | 7.395 | +0.27 (+3.79%) | 33,758,734 |
5 Jan 2010 | CNY | 6.91 | 7.15 | 6.89 | 7.125 | 7.125 | +0.225 (+3.26%) | 16,450,206 |
4 Jan 2010 | CNY | 7.13 | 7.13 | 6.85 | 6.9 | 6.9 | -0.18 (-2.54%) | 17,652,912 |
31 Dec 2009 | CNY | 7.085 | 7.145 | 6.94 | 7.08 | 7.08 | -0.07 (-0.98%) | 14,040,722 |
30 Dec 2009 | CNY | 7.1 | 7.195 | 6.925 | 7.15 | 7.15 | +0.005 (+0.07%) | 19,677,280 |
29 Dec 2009 | CNY | 7.155 | 7.195 | 6.855 | 7.145 | 7.145 | -0.015 (-0.21%) | 16,260,230 |
28 Dec 2009 | CNY | 7.145 | 7.25 | 7.1 | 7.16 | 7.16 | +0.015 (+0.21%) | 10,366,822 |
25 Dec 2009 | CNY | 7.13 | 7.22 | 7.045 | 7.145 | 7.145 | +0.025 (+0.35%) | 10,949,760 |
24 Dec 2009 | CNY | 6.9 | 7.125 | 6.865 | 7.12 | 7.12 | +0.185 (+2.67%) | 10,714,894 |
23 Dec 2009 | CNY | 6.725 | 6.985 | 6.725 | 6.935 | 6.935 | +0.16 (+2.36%) | 9,044,636 |
22 Dec 2009 | CNY | 7.015 | 7.085 | 6.725 | 6.775 | 6.775 | -0.21 (-3.01%) | 10,131,652 |
21 Dec 2009 | CNY | 6.66 | 7.025 | 6.6 | 6.985 | 6.985 | +0.315 (+4.72%) | 11,045,778 |
18 Dec 2009 | CNY | 7 | 7 | 6.5 | 6.67 | 6.67 | -0.355 (-5.05%) | 15,356,152 |
17 Dec 2009 | CNY | 7.365 | 7.465 | 7.01 | 7.025 | 7.025 | -0.38 (-5.13%) | 14,459,502 |
16 Dec 2009 | CNY | 7.28 | 7.5 | 7.2 | 7.405 | 7.405 | +0.125 (+1.72%) | 19,043,880 |
15 Dec 2009 | CNY | 7.185 | 7.37 | 7.115 | 7.28 | 7.28 | +0.1 (+1.39%) | 17,705,522 |
14 Dec 2009 | CNY | 7.01 | 7.225 | 7.01 | 7.18 | 7.18 | +0.085 (+1.20%) | 17,716,556 |
11 Dec 2009 | CNY | 7.22 | 7.275 | 7.055 | 7.095 | 7.095 | -0.125 (-1.73%) | 19,339,610 |
10 Dec 2009 | CNY | 7.13 | 7.3 | 7.05 | 7.22 | 7.22 | +0.08 (+1.12%) | 12,183,234 |
9 Dec 2009 | CNY | 7.45 | 7.45 | 7.085 | 7.14 | 7.14 | -0.395 (-5.24%) | 25,563,556 |
8 Dec 2009 | CNY | 7.485 | 7.675 | 7.35 | 7.535 | 7.535 | +0.055 (+0.74%) | 19,218,838 |
7 Dec 2009 | CNY | 7.575 | 7.59 | 7.3 | 7.48 | 7.48 | -0.08 (-1.06%) | 29,290,802 |
4 Dec 2009 | CNY | 7.95 | 7.99 | 7.23 | 7.56 | 7.56 | -0.465 (-5.79%) | 53,570,470 |
3 Dec 2009 | CNY | 7.895 | 8.09 | 7.695 | 8.025 | 8.025 | +0.115 (+1.45%) | 42,472,352 |
2 Dec 2009 | CNY | 7.38 | 7.945 | 7.31 | 7.91 | 7.91 | +0.535 (+7.25%) | 44,761,634 |