Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2010 | CNY | 6.0014 | 6.1586 | 5.9468 | 6.0766 | 6.0766 | +0.021 (+0.34%) | 59,037,987 |
11 Jan 2010 | CNY | 5.9126 | 6.2338 | 5.7622 | 6.0561 | 6.0561 | +0.294 (+5.10%) | 96,500,140 |
8 Jan 2010 | CNY | 5.1949 | 5.7622 | 5.1333 | 5.7622 | 5.7622 | +0.526 (+10.05%) | 89,846,511 |
7 Jan 2010 | CNY | 5.4068 | 5.4614 | 5.1539 | 5.2359 | 5.2359 | -0.226 (-4.13%) | 42,189,669 |
6 Jan 2010 | CNY | 5.4478 | 5.5366 | 5.4204 | 5.4614 | 5.4614 | -0.082 (-1.48%) | 44,370,434 |
5 Jan 2010 | CNY | 5.3042 | 5.5503 | 5.2906 | 5.5435 | 5.5435 | +0.253 (+4.78%) | 84,541,771 |
4 Jan 2010 | CNY | 5.1607 | 5.4478 | 5.0923 | 5.2906 | 5.2906 | +0.171 (+3.34%) | 67,158,529 |
31 Dec 2009 | CNY | 5.0582 | 5.2495 | 5.0308 | 5.1197 | 5.1197 | +0.048 (+0.94%) | 42,602,746 |
30 Dec 2009 | CNY | 5.147 | 5.229 | 4.983 | 5.0718 | 5.0718 | -0.103 (-1.98%) | 45,983,509 |
29 Dec 2009 | CNY | 5.1812 | 5.2154 | 5.0445 | 5.1744 | 5.1744 | -0.075 (-1.43%) | 62,425,946 |
28 Dec 2009 | CNY | 5.0923 | 5.3247 | 5.065 | 5.2495 | 5.2495 | +0.123 (+2.40%) | 114,145,457 |
25 Dec 2009 | CNY | 4.7642 | 5.2154 | 4.7027 | 5.1265 | 5.1265 | +0.383 (+8.07%) | 134,707,547 |
24 Dec 2009 | CNY | 4.6002 | 4.7847 | 4.5728 | 4.7437 | 4.7437 | +0.164 (+3.58%) | 27,596,364 |
23 Dec 2009 | CNY | 4.4498 | 4.6549 | 4.443 | 4.5797 | 4.5797 | +0.116 (+2.60%) | 14,744,457 |
22 Dec 2009 | CNY | 4.648 | 4.7027 | 4.4293 | 4.4635 | 4.4635 | -0.164 (-3.54%) | 17,119,841 |
21 Dec 2009 | CNY | 4.5455 | 4.6549 | 4.4977 | 4.6275 | 4.6275 | -0.123 (-2.59%) | 18,301,278 |
17 Dec 2009 | CNY | 4.9214 | 4.942 | 4.6685 | 4.7506 | 4.7506 | -0.198 (-4.01%) | 32,753,662 |
16 Dec 2009 | CNY | 4.8531 | 5.0513 | 4.7984 | 4.9488 | 4.9488 | +0.082 (+1.68%) | 49,290,106 |
15 Dec 2009 | CNY | 4.8052 | 4.942 | 4.7437 | 4.8668 | 4.8668 | +0.055 (+1.14%) | 23,671,307 |
14 Dec 2009 | CNY | 4.7506 | 4.8258 | 4.5797 | 4.8121 | 4.8121 | +0.061 (+1.29%) | 25,628,055 |
11 Dec 2009 | CNY | 4.8531 | 4.8804 | 4.6617 | 4.7506 | 4.7506 | -0.089 (-1.83%) | 28,876,175 |
10 Dec 2009 | CNY | 4.8804 | 4.9556 | 4.7574 | 4.8394 | 4.8394 | +0.014 (+0.28%) | 21,654,021 |
9 Dec 2009 | CNY | 4.7506 | 5.0171 | 4.7164 | 4.8258 | 4.8258 | +0.007 (+0.14%) | 44,302,964 |
8 Dec 2009 | CNY | 4.8804 | 4.8941 | 4.7437 | 4.8189 | 4.8189 | -0.102 (-2.08%) | 41,653,048 |
7 Dec 2009 | CNY | 4.566 | 5.024 | 4.5455 | 4.9214 | 4.9214 | +0.355 (+7.78%) | 70,585,481 |
4 Dec 2009 | CNY | 4.7096 | 4.8599 | 4.4908 | 4.566 | 4.566 | -0.171 (-3.61%) | 42,492,403 |
3 Dec 2009 | CNY | 4.648 | 4.7574 | 4.5728 | 4.7369 | 4.7369 | +0.089 (+1.91%) | 30,454,495 |
2 Dec 2009 | CNY | 4.5455 | 4.7164 | 4.5182 | 4.648 | 4.648 | +0.096 (+2.10%) | 32,629,263 |
1 Dec 2009 | CNY | 4.402 | 4.5797 | 4.3951 | 4.5523 | 4.5523 | +0.123 (+2.78%) | 24,954,316 |
30 Nov 2009 | CNY | 4.3063 | 4.4566 | 4.2516 | 4.4293 | 4.4293 | +0.164 (+3.84%) | 24,951,315 |