Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2009 | CNY | 4.2506 | 4.2546 | 3.9709 | 3.9829 | 3.9829 | -0.272 (-6.39%) | 108,003,234 |
25 Nov 2009 | CNY | 4.1347 | 4.2665 | 4.0948 | 4.2546 | 4.2546 | +0.068 (+1.62%) | 86,129,522 |
24 Nov 2009 | CNY | 4.4863 | 4.4903 | 4.1787 | 4.1866 | 4.1866 | -0.296 (-6.60%) | 154,517,855 |
23 Nov 2009 | CNY | 4.2705 | 4.4982 | 4.2346 | 4.4823 | 4.4823 | +0.204 (+4.76%) | 160,305,190 |
20 Nov 2009 | CNY | 4.3145 | 4.3704 | 4.2546 | 4.2785 | 4.2785 | -0.052 (-1.20%) | 80,638,793 |
19 Nov 2009 | CNY | 4.3065 | 4.4144 | 4.2865 | 4.3305 | 4.3305 | +0.004 (+0.09%) | 83,575,304 |
18 Nov 2009 | CNY | 4.3744 | 4.4303 | 4.3065 | 4.3265 | 4.3265 | -0.072 (-1.63%) | 95,090,007 |
17 Nov 2009 | CNY | 4.2785 | 4.4144 | 4.2186 | 4.3984 | 4.3984 | +0.12 (+2.80%) | 148,507,559 |
16 Nov 2009 | CNY | 4.2546 | 4.4144 | 4.2346 | 4.2785 | 4.2785 | +0.104 (+2.49%) | 144,483,680 |
13 Nov 2009 | CNY | 4.1307 | 4.1946 | 4.0229 | 4.1747 | 4.1747 | +0.036 (+0.87%) | 117,212,042 |
12 Nov 2009 | CNY | 4.0788 | 4.2586 | 4.0428 | 4.1387 | 4.1387 | +0.068 (+1.67%) | 189,050,955 |
11 Nov 2009 | CNY | 3.8631 | 4.1387 | 3.7991 | 4.0708 | 4.0708 | +0.2 (+5.16%) | 161,338,206 |
10 Nov 2009 | CNY | 3.9549 | 3.9749 | 3.8551 | 3.8711 | 3.8711 | -0.064 (-1.62%) | 84,433,308 |
9 Nov 2009 | CNY | 3.923 | 4.0308 | 3.899 | 3.935 | 3.935 | +0.02 (+0.51%) | 87,387,327 |
6 Nov 2009 | CNY | 3.8551 | 4.0149 | 3.8231 | 3.915 | 3.915 | +0.064 (+1.66%) | 163,101,813 |
5 Nov 2009 | CNY | 3.8111 | 3.8551 | 3.7552 | 3.8511 | 3.8511 | +0.032 (+0.84%) | 83,284,077 |
4 Nov 2009 | CNY | 3.7552 | 3.907 | 3.7552 | 3.8191 | 3.8191 | +0.112 (+3.02%) | 137,995,831 |
3 Nov 2009 | CNY | 3.5794 | 3.7232 | 3.5794 | 3.7073 | 3.7073 | +0.132 (+3.69%) | 72,079,198 |
2 Nov 2009 | CNY | 3.4356 | 3.5754 | 3.3557 | 3.5754 | 3.5754 | +0.076 (+2.17%) | 62,371,395 |
30 Oct 2009 | CNY | 3.5515 | 3.5834 | 3.4955 | 3.4995 | 3.4995 | +0.008 (+0.23%) | 49,807,865 |
29 Oct 2009 | CNY | 3.5954 | 3.6194 | 3.4636 | 3.4915 | 3.4915 | -0.184 (-5.00%) | 52,982,766 |
28 Oct 2009 | CNY | 3.6314 | 3.6833 | 3.5834 | 3.6753 | 3.6753 | +0.016 (+0.44%) | 53,700,005 |
27 Oct 2009 | CNY | 3.7152 | 3.7912 | 3.6593 | 3.6593 | 3.6593 | -0.112 (-2.97%) | 59,037,621 |
26 Oct 2009 | CNY | 3.8351 | 3.8351 | 3.7152 | 3.7712 | 3.7712 | -0.068 (-1.77%) | 67,382,834 |
23 Oct 2009 | CNY | 3.8191 | 3.939 | 3.7951 | 3.8391 | 3.8391 | +0.016 (+0.42%) | 90,801,254 |
22 Oct 2009 | CNY | 3.8591 | 3.887 | 3.7752 | 3.8231 | 3.8231 | -0.084 (-2.15%) | 89,895,121 |
21 Oct 2009 | CNY | 3.6953 | 3.9909 | 3.6913 | 3.907 | 3.907 | +0.216 (+5.84%) | 187,809,929 |
20 Oct 2009 | CNY | 3.7113 | 3.7272 | 3.6354 | 3.6913 | 3.6913 | 0.0 (0.0%) | 67,630,341 |
19 Oct 2009 | CNY | 3.6314 | 3.7152 | 3.5954 | 3.6913 | 3.6913 | +0.06 (+1.65%) | 84,988,285 |
16 Oct 2009 | CNY | 3.6314 | 3.6913 | 3.5475 | 3.6314 | 3.6314 | +0.032 (+0.89%) | 80,285,318 |