Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2009 | CNY | 8.23 | 8.2919 | 7.8119 | 7.8119 | 7.8119 | -0.41 (-4.99%) | 8,481,492 |
23 Nov 2009 | CNY | 7.9822 | 8.2222 | 7.8971 | 8.2222 | 8.2222 | +0.395 (+5.04%) | 6,955,360 |
20 Nov 2009 | CNY | 7.7345 | 7.928 | 7.6261 | 7.8274 | 7.8274 | +0.155 (+2.02%) | 5,049,461 |
19 Nov 2009 | CNY | 7.5796 | 7.8351 | 7.5177 | 7.6725 | 7.6725 | +0.054 (+0.71%) | 6,206,006 |
18 Nov 2009 | CNY | 7.2545 | 7.6183 | 7.2003 | 7.6183 | 7.6183 | +0.364 (+5.01%) | 8,307,078 |
17 Nov 2009 | CNY | 6.9215 | 7.2545 | 6.8596 | 7.2545 | 7.2545 | +0.348 (+5.04%) | 9,041,935 |
16 Nov 2009 | CNY | 6.8286 | 7.0067 | 6.7357 | 6.9061 | 6.9061 | -0.008 (-0.11%) | 6,844,205 |
13 Nov 2009 | CNY | 7.0454 | 7.2157 | 6.7977 | 6.9138 | 6.9138 | -0.101 (-1.44%) | 6,071,373 |
12 Nov 2009 | CNY | 6.697 | 7.0145 | 6.6506 | 7.0145 | 7.0145 | +0.333 (+4.98%) | 5,227,224 |
11 Nov 2009 | CNY | 6.6506 | 6.7667 | 6.5809 | 6.6815 | 6.6815 | 0.0 (0.0%) | 2,796,070 |
10 Nov 2009 | CNY | 6.8132 | 6.937 | 6.6273 | 6.6815 | 6.6815 | -0.07 (-1.03%) | 5,219,129 |
9 Nov 2009 | CNY | 6.4648 | 6.7744 | 6.4106 | 6.7512 | 6.7512 | +0.286 (+4.43%) | 5,729,334 |
6 Nov 2009 | CNY | 6.3873 | 6.6119 | 6.2944 | 6.4648 | 6.4648 | +0.116 (+1.83%) | 3,969,376 |
5 Nov 2009 | CNY | 6.2635 | 6.4493 | 6.2635 | 6.3486 | 6.3486 | +0.054 (+0.86%) | 2,991,363 |
4 Nov 2009 | CNY | 6.3254 | 6.5964 | 6.2944 | 6.2944 | 6.2944 | +0.008 (+0.12%) | 6,517,861 |
3 Nov 2009 | CNY | 5.9693 | 6.2867 | 5.946 | 6.2867 | 6.2867 | +0.302 (+5.05%) | 4,145,994 |
2 Nov 2009 | CNY | 5.6518 | 6.0389 | 5.5357 | 5.9847 | 5.9847 | +0.232 (+4.04%) | 2,769,943 |
30 Oct 2009 | CNY | 5.7138 | 5.8609 | 5.706 | 5.7525 | 5.7525 | +0.054 (+0.95%) | 1,690,270 |
29 Oct 2009 | CNY | 5.7215 | 5.8376 | 5.6363 | 5.6983 | 5.6983 | -0.077 (-1.34%) | 1,392,150 |
28 Oct 2009 | CNY | 5.7525 | 5.8067 | 5.6596 | 5.7757 | 5.7757 | -0.039 (-0.67%) | 1,857,093 |
27 Oct 2009 | CNY | 5.9847 | 6.0467 | 5.7602 | 5.8144 | 5.8144 | -0.248 (-4.09%) | 2,399,558 |
26 Oct 2009 | CNY | 6.1551 | 6.1551 | 5.9615 | 6.0622 | 6.0622 | -0.101 (-1.63%) | 1,865,770 |
23 Oct 2009 | CNY | 6.1396 | 6.3022 | 6.1396 | 6.1628 | 6.1628 | -0.031 (-0.50%) | 1,664,812 |
22 Oct 2009 | CNY | 6.2015 | 6.3177 | 6.1164 | 6.1938 | 6.1938 | -0.101 (-1.60%) | 2,441,644 |
21 Oct 2009 | CNY | 6.0002 | 6.3022 | 5.8841 | 6.2944 | 6.2944 | +0.294 (+4.90%) | 3,978,954 |
20 Oct 2009 | CNY | 6.0544 | 6.0854 | 5.946 | 6.0002 | 6.0002 | 0.0 (0.0%) | 1,992,474 |
19 Oct 2009 | CNY | 5.9073 | 6.0234 | 5.8918 | 6.0002 | 6.0002 | +0.093 (+1.57%) | 1,756,015 |
16 Oct 2009 | CNY | 5.8841 | 5.9693 | 5.8299 | 5.9073 | 5.9073 | +0.023 (+0.39%) | 1,519,118 |
15 Oct 2009 | CNY | 5.8299 | 5.9383 | 5.8144 | 5.8841 | 5.8841 | +0.062 (+1.06%) | 1,070,071 |
14 Oct 2009 | CNY | 5.8454 | 5.9073 | 5.7989 | 5.8221 | 5.8221 | +0.023 (+0.40%) | 1,486,418 |