Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2009 | CNY | 6.7724 | 7.1157 | 6.685 | 7.0408 | 7.0408 | +0.268 (+3.96%) | 56,429,630 |
20 Nov 2009 | CNY | 6.685 | 6.8473 | 6.5102 | 6.7724 | 6.7724 | +0.075 (+1.12%) | 49,870,710 |
19 Nov 2009 | CNY | 6.6163 | 6.7412 | 6.5664 | 6.6975 | 6.6975 | +0.05 (+0.75%) | 32,246,896 |
18 Nov 2009 | CNY | 6.8098 | 6.9222 | 6.6039 | 6.6475 | 6.6475 | -0.15 (-2.21%) | 42,560,343 |
17 Nov 2009 | CNY | 6.6975 | 6.8598 | 6.6413 | 6.7974 | 6.7974 | +0.144 (+2.16%) | 45,764,085 |
16 Nov 2009 | CNY | 6.5227 | 6.7287 | 6.504 | 6.6538 | 6.6538 | +0.175 (+2.70%) | 49,708,013 |
13 Nov 2009 | CNY | 6.4977 | 6.5477 | 6.3042 | 6.479 | 6.479 | -0.044 (-0.67%) | 34,799,897 |
12 Nov 2009 | CNY | 6.6538 | 6.7162 | 6.504 | 6.5227 | 6.5227 | -0.112 (-1.69%) | 34,698,703 |
11 Nov 2009 | CNY | 6.4728 | 6.6475 | 6.3479 | 6.6351 | 6.6351 | +0.162 (+2.51%) | 40,076,758 |
10 Nov 2009 | CNY | 6.504 | 6.5789 | 6.4104 | 6.4728 | 6.4728 | -0.037 (-0.57%) | 41,526,559 |
9 Nov 2009 | CNY | 6.3042 | 6.5352 | 6.2418 | 6.5102 | 6.5102 | +0.181 (+2.86%) | 51,676,133 |
6 Nov 2009 | CNY | 6.4166 | 6.5976 | 6.273 | 6.3292 | 6.3292 | -0.081 (-1.27%) | 44,078,516 |
5 Nov 2009 | CNY | 6.4665 | 6.5414 | 6.3355 | 6.4104 | 6.4104 | -0.062 (-0.96%) | 36,590,930 |
4 Nov 2009 | CNY | 6.4603 | 6.7037 | 6.3729 | 6.4728 | 6.4728 | -0.031 (-0.48%) | 54,981,618 |
3 Nov 2009 | CNY | 6.3167 | 6.866 | 6.2293 | 6.504 | 6.504 | +0.194 (+3.07%) | 79,654,708 |
2 Nov 2009 | CNY | 5.8236 | 6.3417 | 5.7612 | 6.3105 | 6.3105 | +0.287 (+4.77%) | 66,105,536 |
30 Oct 2009 | CNY | 5.9797 | 6.1357 | 5.9173 | 6.0234 | 6.0234 | +0.125 (+2.12%) | 48,313,249 |
29 Oct 2009 | CNY | 5.9297 | 6.1794 | 5.8361 | 5.8985 | 5.8985 | -0.156 (-2.58%) | 67,246,036 |
28 Oct 2009 | CNY | 5.6801 | 6.0671 | 5.6613 | 6.0546 | 6.0546 | +0.331 (+5.78%) | 75,406,642 |
27 Oct 2009 | CNY | 5.6551 | 5.8611 | 5.5552 | 5.7238 | 5.7238 | +0.031 (+0.55%) | 51,901,679 |
26 Oct 2009 | CNY | 5.7113 | 5.7175 | 5.5677 | 5.6925 | 5.6925 | -0.019 (-0.33%) | 31,701,849 |
23 Oct 2009 | CNY | 5.6176 | 5.8049 | 5.5989 | 5.7113 | 5.7113 | +0.131 (+2.35%) | 43,326,661 |
22 Oct 2009 | CNY | 5.5365 | 5.6613 | 5.4928 | 5.5802 | 5.5802 | +0.019 (+0.34%) | 19,968,067 |
21 Oct 2009 | CNY | 5.6613 | 5.6863 | 5.549 | 5.5615 | 5.5615 | -0.143 (-2.52%) | 29,016,236 |
20 Oct 2009 | CNY | 5.6364 | 5.7362 | 5.5677 | 5.705 | 5.705 | +0.075 (+1.33%) | 34,113,601 |
19 Oct 2009 | CNY | 5.5365 | 5.6364 | 5.4616 | 5.6301 | 5.6301 | +0.087 (+1.58%) | 35,126,884 |
16 Oct 2009 | CNY | 5.6426 | 5.6426 | 5.4054 | 5.5427 | 5.5427 | -0.069 (-1.22%) | 28,684,216 |
15 Oct 2009 | CNY | 5.4179 | 5.6426 | 5.4179 | 5.6114 | 5.6114 | +0.218 (+4.05%) | 43,619,055 |
14 Oct 2009 | CNY | 5.3555 | 5.4803 | 5.318 | 5.3929 | 5.3929 | +0.075 (+1.41%) | 24,115,498 |
13 Oct 2009 | CNY | 5.1807 | 5.3243 | 5.1807 | 5.318 | 5.318 | +0.087 (+1.67%) | 14,053,546 |