Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2009 | CNY | 1.6151 | 1.6466 | 1.6001 | 1.6241 | 1.6241 | +0.018 (+1.12%) | 9,335,732 |
7 Aug 2009 | CNY | 1.6526 | 1.6782 | 1.6016 | 1.6061 | 1.6061 | -0.043 (-2.64%) | 14,745,183 |
6 Aug 2009 | CNY | 1.6797 | 1.6857 | 1.6331 | 1.6496 | 1.6496 | -0.042 (-2.49%) | 15,911,560 |
5 Aug 2009 | CNY | 1.6587 | 1.7007 | 1.6391 | 1.6917 | 1.6917 | +0.027 (+1.62%) | 26,868,414 |
4 Aug 2009 | CNY | 1.6166 | 1.6662 | 1.6001 | 1.6647 | 1.6647 | +0.042 (+2.59%) | 21,399,938 |
3 Aug 2009 | CNY | 1.5926 | 1.6241 | 1.5895 | 1.6226 | 1.6226 | +0.024 (+1.50%) | 15,200,154 |
31 Jul 2009 | CNY | 1.5775 | 1.6031 | 1.5655 | 1.5986 | 1.5986 | +0.041 (+2.61%) | 14,939,252 |
30 Jul 2009 | CNY | 1.537 | 1.576 | 1.5189 | 1.558 | 1.558 | +0.011 (+0.68%) | 13,960,427 |
29 Jul 2009 | CNY | 1.6632 | 1.6677 | 1.5129 | 1.5475 | 1.5475 | -0.116 (-6.96%) | 20,347,092 |
28 Jul 2009 | CNY | 1.6572 | 1.6692 | 1.6241 | 1.6632 | 1.6632 | +0.007 (+0.45%) | 16,296,477 |
27 Jul 2009 | CNY | 1.6316 | 1.6692 | 1.6316 | 1.6557 | 1.6557 | +0.02 (+1.20%) | 15,685,309 |
24 Jul 2009 | CNY | 1.6797 | 1.6902 | 1.6106 | 1.6361 | 1.6361 | -0.044 (-2.60%) | 23,355,111 |
23 Jul 2009 | CNY | 1.7052 | 1.7127 | 1.6572 | 1.6797 | 1.6797 | -0.024 (-1.41%) | 23,531,449 |
22 Jul 2009 | CNY | 1.7052 | 1.7203 | 1.6526 | 1.7037 | 1.7037 | +0.006 (+0.35%) | 24,407,991 |
21 Jul 2009 | CNY | 1.6812 | 1.7503 | 1.6707 | 1.6977 | 1.6977 | +0.035 (+2.07%) | 47,046,751 |
20 Jul 2009 | CNY | 1.6496 | 1.6812 | 1.6406 | 1.6632 | 1.6632 | +0.015 (+0.92%) | 23,234,678 |
17 Jul 2009 | CNY | 1.6286 | 1.6632 | 1.6241 | 1.6481 | 1.6481 | +0.019 (+1.20%) | 19,471,296 |
16 Jul 2009 | CNY | 1.6331 | 1.6767 | 1.6016 | 1.6286 | 1.6286 | 0.0 (0.0%) | 32,540,139 |
15 Jul 2009 | CNY | 1.6301 | 1.6406 | 1.6091 | 1.6286 | 1.6286 | +0.006 (+0.37%) | 17,710,324 |
14 Jul 2009 | CNY | 1.5911 | 1.6316 | 1.5911 | 1.6226 | 1.6226 | +0.027 (+1.69%) | 20,943,356 |
13 Jul 2009 | CNY | 1.579 | 1.6181 | 1.5775 | 1.5956 | 1.5956 | +0.011 (+0.67%) | 16,880,441 |
10 Jul 2009 | CNY | 1.5971 | 1.6121 | 1.5775 | 1.585 | 1.585 | -0.015 (-0.94%) | 22,353,483 |
9 Jul 2009 | CNY | 1.5595 | 1.6016 | 1.552 | 1.6001 | 1.6001 | +0.042 (+2.70%) | 24,620,324 |
8 Jul 2009 | CNY | 1.5715 | 1.5715 | 1.5219 | 1.558 | 1.558 | -0.017 (-1.05%) | 18,211,288 |
7 Jul 2009 | CNY | 1.5565 | 1.5895 | 1.549 | 1.5745 | 1.5745 | +0.018 (+1.16%) | 17,714,884 |
6 Jul 2009 | CNY | 1.534 | 1.6046 | 1.5325 | 1.5565 | 1.5565 | +0.018 (+1.17%) | 25,128,436 |
3 Jul 2009 | CNY | 1.5174 | 1.546 | 1.5159 | 1.5385 | 1.5385 | +0.007 (+0.49%) | 14,404,309 |
2 Jul 2009 | CNY | 1.5295 | 1.5415 | 1.5144 | 1.531 | 1.531 | +0.006 (+0.40%) | 10,485,815 |
1 Jul 2009 | CNY | 1.5144 | 1.537 | 1.5084 | 1.5249 | 1.5249 | +0.007 (+0.49%) | 13,275,897 |
30 Jun 2009 | CNY | 1.5655 | 1.5775 | 1.5114 | 1.5174 | 1.5174 | -0.048 (-3.07%) | 16,970,823 |