Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | CNY | 5.2933 | 5.6433 | 5.2933 | 5.6033 | 5.6033 | +0.317 (+5.99%) | 13,878,168 |
23 Dec 2009 | CNY | 5.2033 | 5.3267 | 5.1933 | 5.2867 | 5.2867 | +0.083 (+1.60%) | 7,873,425 |
22 Dec 2009 | CNY | 5.4833 | 5.5267 | 5.2 | 5.2033 | 5.2033 | -0.297 (-5.39%) | 7,532,328 |
21 Dec 2009 | CNY | 5.4 | 5.5333 | 5.4 | 5.5 | 5.5 | -0.007 (-0.12%) | 4,943,472 |
18 Dec 2009 | CNY | 5.5567 | 5.5967 | 5.4267 | 5.5067 | 5.5067 | -0.03 (-0.54%) | 10,157,007 |
17 Dec 2009 | CNY | 5.7033 | 5.7133 | 5.5333 | 5.5367 | 5.5367 | -0.163 (-2.86%) | 10,910,628 |
16 Dec 2009 | CNY | 5.8267 | 5.8267 | 5.6733 | 5.7 | 5.7 | -0.127 (-2.17%) | 8,221,437 |
15 Dec 2009 | CNY | 5.7833 | 5.8767 | 5.71 | 5.8267 | 5.8267 | +0.043 (+0.75%) | 13,984,368 |
14 Dec 2009 | CNY | 5.7867 | 5.8 | 5.5 | 5.7833 | 5.7833 | +0.027 (+0.46%) | 15,273,498 |
11 Dec 2009 | CNY | 5.83 | 5.8333 | 5.7367 | 5.7567 | 5.7567 | -0.023 (-0.40%) | 7,896,888 |
10 Dec 2009 | CNY | 5.8067 | 5.8767 | 5.7333 | 5.78 | 5.78 | -0.013 (-0.23%) | 11,216,184 |
9 Dec 2009 | CNY | 5.9267 | 5.99 | 5.7267 | 5.7933 | 5.7933 | -0.193 (-3.23%) | 14,866,503 |
8 Dec 2009 | CNY | 5.9167 | 5.9933 | 5.8667 | 5.9867 | 5.9867 | +0.08 (+1.35%) | 24,170,091 |
7 Dec 2009 | CNY | 5.8 | 5.9567 | 5.7733 | 5.9067 | 5.9067 | +0.113 (+1.96%) | 17,794,698 |
4 Dec 2009 | CNY | 5.8867 | 5.99 | 5.6767 | 5.7933 | 5.7933 | -0.073 (-1.25%) | 23,405,400 |
3 Dec 2009 | CNY | 5.8633 | 5.8933 | 5.77 | 5.8667 | 5.8667 | +0.003 (+0.06%) | 14,333,838 |
2 Dec 2009 | CNY | 5.8567 | 5.92 | 5.7333 | 5.8633 | 5.8633 | +0.003 (+0.06%) | 18,253,788 |
1 Dec 2009 | CNY | 5.7533 | 5.9067 | 5.72 | 5.86 | 5.86 | +0.103 (+1.79%) | 15,702,930 |
30 Nov 2009 | CNY | 5.5533 | 5.7967 | 5.5533 | 5.7567 | 5.7567 | +0.267 (+4.86%) | 17,749,407 |
27 Nov 2009 | CNY | 5.5767 | 5.7333 | 5.4667 | 5.49 | 5.49 | -0.12 (-2.14%) | 27,140,649 |
26 Nov 2009 | CNY | 6.0033 | 6.0333 | 5.6033 | 5.61 | 5.61 | -0.383 (-6.40%) | 38,593,860 |
25 Nov 2009 | CNY | 5.83 | 6 | 5.7667 | 5.9933 | 5.9933 | +0.137 (+2.33%) | 24,694,560 |
24 Nov 2009 | CNY | 6.2367 | 6.3467 | 5.76 | 5.8567 | 5.8567 | -0.357 (-5.74%) | 37,374,861 |
23 Nov 2009 | CNY | 6.0667 | 6.23 | 6.01 | 6.2133 | 6.2133 | +0.16 (+2.64%) | 31,285,329 |
19 Nov 2009 | CNY | 6 | 6.1633 | 6 | 6.0533 | 6.0533 | +0.053 (+0.89%) | 17,788,455 |
18 Nov 2009 | CNY | 6.0567 | 6.06 | 5.9333 | 6 | 6 | -0.053 (-0.88%) | 26,392,911 |
17 Nov 2009 | CNY | 6.0667 | 6.0967 | 5.96 | 6.0533 | 6.0533 | +0.05 (+0.83%) | 35,298,192 |
16 Nov 2009 | CNY | 5.8167 | 6.0867 | 5.8167 | 6.0033 | 6.0033 | +0.227 (+3.92%) | 46,087,323 |
13 Nov 2009 | CNY | 5.8 | 5.8 | 5.6233 | 5.7767 | 5.7767 | -0.04 (-0.69%) | 28,868,280 |
12 Nov 2009 | CNY | 5.65 | 5.8633 | 5.65 | 5.8167 | 5.8167 | +0.22 (+3.93%) | 44,123,517 |