Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2010 | CNY | 8.0499 | 8.1818 | 7.6979 | 7.7922 | 7.7922 | -0.239 (-2.97%) | 13,794,000 |
3 Mar 2010 | CNY | 7.9305 | 8.0436 | 7.8299 | 8.031 | 8.031 | +0.101 (+1.27%) | 13,531,624 |
2 Mar 2010 | CNY | 8.031 | 8.0876 | 7.8236 | 7.9305 | 7.9305 | -0.088 (-1.10%) | 13,051,625 |
1 Mar 2010 | CNY | 8.0436 | 8.2509 | 7.9996 | 8.0184 | 8.0184 | -0.025 (-0.31%) | 17,730,507 |
26 Feb 2010 | CNY | 7.9744 | 8.2132 | 7.855 | 8.0436 | 8.0436 | +0.075 (+0.95%) | 20,688,381 |
25 Feb 2010 | CNY | 7.9367 | 8.0373 | 7.7859 | 7.9682 | 7.9682 | +0.032 (+0.40%) | 24,139,723 |
24 Feb 2010 | CNY | 7.5346 | 7.943 | 7.478 | 7.9367 | 7.9367 | +0.434 (+5.78%) | 22,931,780 |
23 Feb 2010 | CNY | 7.3398 | 7.5094 | 7.2769 | 7.5031 | 7.5031 | +0.226 (+3.11%) | 10,162,632 |
22 Feb 2010 | CNY | 7.4026 | 7.4026 | 7.2392 | 7.2769 | 7.2769 | -0.126 (-1.70%) | 8,161,805 |
12 Feb 2010 | CNY | 7.39 | 7.478 | 7.346 | 7.4026 | 7.4026 | +0.025 (+0.34%) | 6,197,991 |
11 Feb 2010 | CNY | 7.4843 | 7.522 | 7.3649 | 7.3775 | 7.3775 | -0.094 (-1.26%) | 4,607,895 |
10 Feb 2010 | CNY | 7.5157 | 7.5597 | 7.3963 | 7.4717 | 7.4717 | +0.025 (+0.34%) | 5,731,707 |
9 Feb 2010 | CNY | 7.4089 | 7.5723 | 7.3398 | 7.4466 | 7.4466 | +0.044 (+0.59%) | 9,004,873 |
8 Feb 2010 | CNY | 7.2266 | 7.4466 | 7.1638 | 7.4026 | 7.4026 | +0.182 (+2.52%) | 8,132,989 |
5 Feb 2010 | CNY | 7.2895 | 7.4089 | 7.1387 | 7.2204 | 7.2204 | -0.195 (-2.63%) | 11,627,090 |
4 Feb 2010 | CNY | 7.5283 | 7.5283 | 7.346 | 7.4152 | 7.4152 | -0.107 (-1.42%) | 13,154,179 |
3 Feb 2010 | CNY | 7.6351 | 7.6665 | 7.2015 | 7.522 | 7.522 | -0.107 (-1.40%) | 20,440,337 |
2 Feb 2010 | CNY | 7.7231 | 7.7985 | 7.6037 | 7.6288 | 7.6288 | -0.101 (-1.30%) | 13,869,398 |
1 Feb 2010 | CNY | 7.6665 | 7.8236 | 7.5346 | 7.7294 | 7.7294 | +0.006 (+0.08%) | 21,120,756 |
29 Jan 2010 | CNY | 7.3272 | 7.8739 | 7.2706 | 7.7231 | 7.7231 | +0.358 (+4.86%) | 33,857,177 |
28 Jan 2010 | CNY | 7.101 | 7.3712 | 7.0193 | 7.3649 | 7.3649 | +0.289 (+4.09%) | 20,569,559 |
27 Jan 2010 | CNY | 6.9753 | 7.2958 | 6.9313 | 7.0758 | 7.0758 | +0.144 (+2.08%) | 25,509,682 |
26 Jan 2010 | CNY | 7.4215 | 7.5094 | 6.9124 | 6.9313 | 6.9313 | -0.459 (-6.21%) | 18,714,825 |
25 Jan 2010 | CNY | 7.39 | 7.5786 | 7.3837 | 7.39 | 7.39 | -0.032 (-0.42%) | 9,704,474 |
22 Jan 2010 | CNY | 7.6979 | 7.6979 | 7.2769 | 7.4215 | 7.4215 | -0.364 (-4.68%) | 22,807,785 |
21 Jan 2010 | CNY | 7.8362 | 7.9053 | 7.7168 | 7.7859 | 7.7859 | +0.019 (+0.24%) | 15,324,119 |
20 Jan 2010 | CNY | 8.2258 | 8.2886 | 7.7294 | 7.7671 | 7.7671 | -0.459 (-5.58%) | 25,757,606 |
19 Jan 2010 | CNY | 8.3264 | 8.4332 | 8.1881 | 8.2258 | 8.2258 | -0.019 (-0.23%) | 30,503,961 |
18 Jan 2010 | CNY | 7.9053 | 8.2572 | 7.8802 | 8.2447 | 8.2447 | +0.283 (+3.55%) | 20,805,359 |
15 Jan 2010 | CNY | 8.0436 | 8.1567 | 7.9053 | 7.9619 | 7.9619 | -0.138 (-1.71%) | 17,257,734 |