Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | CNY | 9.2417 | 9.3 | 9.05 | 9.0583 | 9.0583 | -0.183 (-1.98%) | 12,804,260 |
16 Dec 2009 | CNY | 9.2167 | 9.4083 | 9.1833 | 9.2417 | 9.2417 | -0.083 (-0.89%) | 12,016,878 |
15 Dec 2009 | CNY | 9.325 | 9.375 | 9.2083 | 9.325 | 9.325 | -0.167 (-1.76%) | 19,882,642 |
14 Dec 2009 | CNY | 9.5417 | 9.625 | 9.1667 | 9.4917 | 9.4917 | -0.033 (-0.35%) | 15,327,079 |
11 Dec 2009 | CNY | 9.6417 | 9.6917 | 9.4833 | 9.525 | 9.525 | -0.05 (-0.52%) | 10,355,049 |
10 Dec 2009 | CNY | 9.6583 | 9.8 | 9.4583 | 9.575 | 9.575 | -0.067 (-0.69%) | 14,602,845 |
9 Dec 2009 | CNY | 9.8333 | 9.8833 | 9.5667 | 9.6417 | 9.6417 | -0.3 (-3.02%) | 20,433,888 |
8 Dec 2009 | CNY | 10.0583 | 10.275 | 9.9167 | 9.9417 | 9.9417 | -0.033 (-0.33%) | 37,116,993 |
7 Dec 2009 | CNY | 9.925 | 10 | 9.7583 | 9.975 | 9.975 | +0.192 (+1.96%) | 29,831,780 |
4 Dec 2009 | CNY | 9.6917 | 9.8833 | 9.3417 | 9.7833 | 9.7833 | +0.083 (+0.86%) | 37,115,137 |
3 Dec 2009 | CNY | 9.8 | 9.875 | 9.5833 | 9.7 | 9.7 | -0.133 (-1.36%) | 23,226,985 |
2 Dec 2009 | CNY | 9.5 | 9.9 | 9.4583 | 9.8333 | 9.8333 | +0.4 (+4.24%) | 35,179,831 |
1 Dec 2009 | CNY | 9.3917 | 9.4583 | 9.1667 | 9.4333 | 9.4333 | +0.067 (+0.71%) | 22,112,515 |
30 Nov 2009 | CNY | 9.1333 | 9.3917 | 9.1333 | 9.3667 | 9.3667 | +0.258 (+2.84%) | 22,541,613 |
27 Nov 2009 | CNY | 9.525 | 9.55 | 9.0083 | 9.1083 | 9.1083 | -0.558 (-5.78%) | 31,105,986 |
26 Nov 2009 | CNY | 9.9 | 10.3083 | 9.6167 | 9.6667 | 9.6667 | -0.25 (-2.52%) | 46,220,856 |
25 Nov 2009 | CNY | 9.5917 | 9.975 | 9.4333 | 9.9167 | 9.9167 | +0.242 (+2.50%) | 34,974,704 |
24 Nov 2009 | CNY | 10.15 | 10.3333 | 9.65 | 9.675 | 9.675 | -0.442 (-4.37%) | 56,402,322 |
23 Nov 2009 | CNY | 10.1833 | 10.1833 | 9.9417 | 10.1167 | 10.1167 | -0.075 (-0.74%) | 36,694,255 |
20 Nov 2009 | CNY | 10.0833 | 10.3083 | 9.9083 | 10.1917 | 10.1917 | +0.158 (+1.58%) | 42,663,036 |
19 Nov 2009 | CNY | 9.9 | 10.0833 | 9.7333 | 10.0333 | 10.0333 | +0.192 (+1.95%) | 34,373,053 |
18 Nov 2009 | CNY | 9.8833 | 9.9333 | 9.725 | 9.8417 | 9.8417 | -0.075 (-0.76%) | 25,994,450 |
17 Nov 2009 | CNY | 9.85 | 10.1583 | 9.8167 | 9.9167 | 9.9167 | +0.083 (+0.85%) | 39,530,780 |
16 Nov 2009 | CNY | 9.55 | 9.9 | 9.4667 | 9.8333 | 9.8333 | +0.3 (+3.15%) | 42,220,879 |
13 Nov 2009 | CNY | 9.6083 | 9.6083 | 9.2917 | 9.5333 | 9.5333 | -0.167 (-1.72%) | 31,969,677 |
12 Nov 2009 | CNY | 9.6667 | 9.8917 | 9.6417 | 9.7 | 9.7 | +0.05 (+0.52%) | 32,541,488 |
11 Nov 2009 | CNY | 9.8667 | 9.8667 | 9.5667 | 9.65 | 9.65 | +0.067 (+0.70%) | 43,522,239 |
9 Nov 2009 | CNY | 9.6833 | 9.8167 | 9.35 | 9.5833 | 9.5833 | -0.025 (-0.26%) | 45,034,576 |
6 Nov 2009 | CNY | 9.1 | 9.8167 | 9.0583 | 9.6083 | 9.6083 | +0.65 (+7.26%) | 68,815,046 |
5 Nov 2009 | CNY | 8.85 | 9.0333 | 8.7583 | 8.9583 | 8.9583 | +0.125 (+1.42%) | 22,043,426 |