Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2010 | CNY | 2.849 | 2.9529 | 2.8247 | 2.9205 | 2.9205 | +0.011 (+0.39%) | 27,803,160 |
12 Jan 2010 | CNY | 2.8068 | 2.914 | 2.7305 | 2.9091 | 2.9091 | +0.118 (+4.25%) | 21,686,206 |
11 Jan 2010 | CNY | 2.7581 | 2.8231 | 2.7354 | 2.7906 | 2.7906 | +0.044 (+1.59%) | 15,346,100 |
8 Jan 2010 | CNY | 2.7565 | 2.7971 | 2.7046 | 2.7468 | 2.7468 | -0.015 (-0.53%) | 13,383,148 |
7 Jan 2010 | CNY | 2.8442 | 2.8571 | 2.7614 | 2.7614 | 2.7614 | -0.096 (-3.35%) | 17,534,403 |
6 Jan 2010 | CNY | 2.8896 | 2.914 | 2.836 | 2.8571 | 2.8571 | -0.031 (-1.07%) | 12,022,354 |
5 Jan 2010 | CNY | 2.9383 | 2.9383 | 2.836 | 2.888 | 2.888 | -0.021 (-0.73%) | 16,247,357 |
4 Jan 2010 | CNY | 2.8701 | 2.9675 | 2.8701 | 2.9091 | 2.9091 | +0.029 (+1.01%) | 20,126,087 |
31 Dec 2009 | CNY | 2.9075 | 2.914 | 2.8377 | 2.8799 | 2.8799 | -0.028 (-0.95%) | 14,652,841 |
30 Dec 2009 | CNY | 2.8409 | 2.9107 | 2.8247 | 2.9075 | 2.9075 | +0.063 (+2.23%) | 17,896,266 |
29 Dec 2009 | CNY | 2.8977 | 2.9026 | 2.7922 | 2.8442 | 2.8442 | -0.05 (-1.74%) | 16,714,778 |
28 Dec 2009 | CNY | 2.8912 | 2.9205 | 2.8734 | 2.8945 | 2.8945 | +0.003 (+0.11%) | 15,781,359 |
25 Dec 2009 | CNY | 2.8653 | 2.9123 | 2.8409 | 2.8912 | 2.8912 | +0.024 (+0.85%) | 12,189,469 |
24 Dec 2009 | CNY | 2.7873 | 2.9058 | 2.7873 | 2.8669 | 2.8669 | +0.067 (+2.38%) | 13,818,346 |
23 Dec 2009 | CNY | 2.7679 | 2.8279 | 2.7614 | 2.8003 | 2.8003 | +0.039 (+1.41%) | 8,963,945 |
22 Dec 2009 | CNY | 2.8864 | 2.9221 | 2.7435 | 2.7614 | 2.7614 | -0.161 (-5.50%) | 14,229,569 |
21 Dec 2009 | CNY | 2.849 | 2.9351 | 2.8149 | 2.9221 | 2.9221 | +0.102 (+3.63%) | 13,051,968 |
18 Dec 2009 | CNY | 2.9399 | 2.9708 | 2.8003 | 2.8198 | 2.8198 | -0.188 (-6.26%) | 19,087,850 |
17 Dec 2009 | CNY | 3.0844 | 3.1266 | 3.0033 | 3.0081 | 3.0081 | -0.084 (-2.73%) | 16,223,807 |
16 Dec 2009 | CNY | 3.1656 | 3.1656 | 3.026 | 3.0925 | 3.0925 | -0.093 (-2.91%) | 30,298,933 |
15 Dec 2009 | CNY | 3.4903 | 3.5195 | 3.1591 | 3.1851 | 3.1851 | -0.237 (-6.93%) | 50,954,423 |
11 Dec 2009 | CNY | 3.4188 | 3.4821 | 3.3685 | 3.4221 | 3.4221 | -0.034 (-0.99%) | 22,523,756 |
10 Dec 2009 | CNY | 3.2841 | 3.5763 | 3.2841 | 3.4562 | 3.4562 | +0.205 (+6.29%) | 35,669,849 |
9 Dec 2009 | CNY | 3.1948 | 3.2873 | 3.151 | 3.2516 | 3.2516 | +0.032 (+1.01%) | 23,744,699 |
8 Dec 2009 | CNY | 3.2354 | 3.3653 | 3.2175 | 3.2192 | 3.2192 | +0.034 (+1.07%) | 59,769,543 |
7 Dec 2009 | CNY | 3.0357 | 3.224 | 3.0049 | 3.1851 | 3.1851 | +0.167 (+5.54%) | 47,319,684 |
4 Dec 2009 | CNY | 2.9416 | 3.0682 | 2.9302 | 3.0179 | 3.0179 | +0.071 (+2.43%) | 31,327,363 |
3 Dec 2009 | CNY | 2.9789 | 2.9805 | 2.9026 | 2.9464 | 2.9464 | -0.026 (-0.87%) | 13,943,375 |
2 Dec 2009 | CNY | 2.9286 | 2.9935 | 2.8896 | 2.9724 | 2.9724 | +0.044 (+1.50%) | 19,528,148 |
1 Dec 2009 | CNY | 2.8555 | 2.9383 | 2.8117 | 2.9286 | 2.9286 | +0.091 (+3.20%) | 12,177,931 |