Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2010 | CNY | 7.6833 | 7.8083 | 7.6333 | 7.7583 | 7.7583 | +0.108 (+1.42%) | 9,497,826 |
7 Jan 2010 | CNY | 7.725 | 7.825 | 7.6083 | 7.65 | 7.65 | -0.1 (-1.29%) | 11,052,379 |
6 Jan 2010 | CNY | 7.6667 | 7.8333 | 7.5917 | 7.75 | 7.75 | +0.083 (+1.09%) | 10,584,439 |
5 Jan 2010 | CNY | 7.7833 | 7.8 | 7.55 | 7.6667 | 7.6667 | -0.117 (-1.50%) | 10,494,908 |
4 Jan 2010 | CNY | 7.925 | 7.975 | 7.775 | 7.7833 | 7.7833 | -0.15 (-1.89%) | 8,082,588 |
31 Dec 2009 | CNY | 7.875 | 7.9667 | 7.8 | 7.9333 | 7.9333 | +0.075 (+0.95%) | 10,173,406 |
30 Dec 2009 | CNY | 7.7417 | 7.875 | 7.675 | 7.8583 | 7.8583 | +0.117 (+1.51%) | 11,452,113 |
29 Dec 2009 | CNY | 7.775 | 7.8333 | 7.6167 | 7.7417 | 7.7417 | -0.075 (-0.96%) | 7,355,364 |
28 Dec 2009 | CNY | 7.7167 | 7.875 | 7.6917 | 7.8167 | 7.8167 | +0.092 (+1.19%) | 8,772,291 |
25 Dec 2009 | CNY | 7.7333 | 7.7583 | 7.5833 | 7.725 | 7.725 | -0.008 (-0.11%) | 8,122,514 |
24 Dec 2009 | CNY | 7.5 | 7.7417 | 7.4833 | 7.7333 | 7.7333 | +0.183 (+2.43%) | 10,803,758 |
23 Dec 2009 | CNY | 7.425 | 7.6083 | 7.425 | 7.55 | 7.55 | +0.042 (+0.56%) | 5,559,850 |
22 Dec 2009 | CNY | 7.9167 | 7.95 | 7.4833 | 7.5083 | 7.5083 | -0.383 (-4.86%) | 8,829,789 |
21 Dec 2009 | CNY | 7.6833 | 7.9167 | 7.675 | 7.8917 | 7.8917 | +0.058 (+0.75%) | 7,978,834 |
18 Dec 2009 | CNY | 8.4083 | 8.4083 | 7.8333 | 7.8333 | 7.8333 | -0.675 (-7.93%) | 15,490,844 |
17 Dec 2009 | CNY | 8.6583 | 8.7917 | 8.5 | 8.5083 | 8.5083 | -0.15 (-1.73%) | 8,556,296 |
16 Dec 2009 | CNY | 8.5833 | 8.6917 | 8.5417 | 8.6583 | 8.6583 | +0.042 (+0.48%) | 7,378,819 |
15 Dec 2009 | CNY | 8.7083 | 8.7917 | 8.5583 | 8.6167 | 8.6167 | -0.2 (-2.27%) | 11,074,113 |
14 Dec 2009 | CNY | 8.9333 | 8.9333 | 8.5833 | 8.8167 | 8.8167 | -0.133 (-1.49%) | 11,162,020 |
11 Dec 2009 | CNY | 9.05 | 9.1167 | 8.9167 | 8.95 | 8.95 | -0.083 (-0.92%) | 8,042,581 |
10 Dec 2009 | CNY | 9.05 | 9.2333 | 8.9667 | 9.0333 | 9.0333 | -0.075 (-0.82%) | 10,810,110 |
9 Dec 2009 | CNY | 9.3167 | 9.3167 | 9.0833 | 9.1083 | 9.1083 | -0.25 (-2.67%) | 12,384,458 |
8 Dec 2009 | CNY | 9.4 | 9.5667 | 9.3 | 9.3583 | 9.3583 | +0.058 (+0.63%) | 23,017,905 |
7 Dec 2009 | CNY | 9.1417 | 9.3667 | 9.0833 | 9.3 | 9.3 | +0.183 (+2.01%) | 14,307,621 |
4 Dec 2009 | CNY | 9.25 | 9.4083 | 8.9 | 9.1167 | 9.1167 | -0.217 (-2.32%) | 22,414,855 |
3 Dec 2009 | CNY | 9.5 | 9.5 | 9.225 | 9.3333 | 9.3333 | -0.167 (-1.75%) | 21,658,116 |
2 Dec 2009 | CNY | 9.3083 | 9.625 | 9.1833 | 9.5 | 9.5 | +0.267 (+2.89%) | 33,033,778 |
1 Dec 2009 | CNY | 9.0083 | 9.2417 | 8.8333 | 9.2333 | 9.2333 | +0.15 (+1.65%) | 22,119,523 |
30 Nov 2009 | CNY | 8.7667 | 9.0833 | 8.7667 | 9.0833 | 9.0833 | +0.25 (+2.83%) | 20,173,347 |
27 Nov 2009 | CNY | 9.35 | 9.4417 | 8.725 | 8.8333 | 8.8333 | -0.725 (-7.59%) | 31,111,065 |