Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2010 | CNY | 5.916 | 6.0229 | 5.8779 | 5.8931 | 5.8931 | -0.191 (-3.14%) | 3,168,574 |
12 Jan 2010 | CNY | 5.9466 | 6.084 | 5.8626 | 6.084 | 6.084 | +0.137 (+2.31%) | 3,200,159 |
11 Jan 2010 | CNY | 6.1069 | 6.1603 | 5.9084 | 5.9466 | 5.9466 | -0.092 (-1.52%) | 2,761,296 |
8 Jan 2010 | CNY | 5.9924 | 6.0534 | 5.8626 | 6.0382 | 6.0382 | +0.038 (+0.64%) | 2,987,758 |
7 Jan 2010 | CNY | 6.0992 | 6.1069 | 5.9542 | 6 | 6 | -0.137 (-2.24%) | 4,809,717 |
6 Jan 2010 | CNY | 6.0916 | 6.5191 | 6.0534 | 6.1374 | 6.1374 | +0.214 (+3.61%) | 11,934,888 |
5 Jan 2010 | CNY | 5.9618 | 6.0305 | 5.7939 | 5.9237 | 5.9237 | -0.084 (-1.40%) | 3,256,299 |
4 Jan 2010 | CNY | 6.0305 | 6.1221 | 6 | 6.0076 | 6.0076 | -0.023 (-0.38%) | 2,050,129 |
31 Dec 2009 | CNY | 6.0382 | 6.0992 | 5.9924 | 6.0305 | 6.0305 | -0.008 (-0.13%) | 2,563,232 |
30 Dec 2009 | CNY | 6.0687 | 6.1298 | 5.9466 | 6.0382 | 6.0382 | -0.099 (-1.62%) | 3,343,151 |
29 Dec 2009 | CNY | 5.9313 | 6.1527 | 5.7634 | 6.1374 | 6.1374 | +0.221 (+3.74%) | 6,938,714 |
28 Dec 2009 | CNY | 5.7023 | 5.9542 | 5.687 | 5.916 | 5.916 | +0.175 (+3.06%) | 2,809,433 |
25 Dec 2009 | CNY | 5.7176 | 5.8015 | 5.6641 | 5.7405 | 5.7405 | -0.008 (-0.13%) | 1,900,475 |
24 Dec 2009 | CNY | 5.5573 | 5.7634 | 5.5191 | 5.7481 | 5.7481 | +0.191 (+3.43%) | 2,981,825 |
23 Dec 2009 | CNY | 5.5344 | 5.6183 | 5.458 | 5.5573 | 5.5573 | +0.008 (+0.14%) | 2,732,616 |
22 Dec 2009 | CNY | 5.7023 | 5.7557 | 5.5115 | 5.5496 | 5.5496 | -0.191 (-3.33%) | 2,126,834 |
21 Dec 2009 | CNY | 5.687 | 5.7939 | 5.687 | 5.7405 | 5.7405 | +0.069 (+1.21%) | 2,729,581 |
18 Dec 2009 | CNY | 5.9924 | 6 | 5.626 | 5.6718 | 5.6718 | -0.382 (-6.30%) | 3,765,187 |
17 Dec 2009 | CNY | 6.2824 | 6.4122 | 6.0382 | 6.0534 | 6.0534 | -0.214 (-3.41%) | 6,030,032 |
16 Dec 2009 | CNY | 6.0305 | 6.2824 | 5.9924 | 6.2672 | 6.2672 | +0.237 (+3.93%) | 4,514,370 |
15 Dec 2009 | CNY | 6.0076 | 6.0992 | 5.9924 | 6.0305 | 6.0305 | -0.031 (-0.50%) | 2,816,065 |
14 Dec 2009 | CNY | 6.1298 | 6.1756 | 5.8779 | 6.0611 | 6.0611 | -0.092 (-1.49%) | 3,080,031 |
11 Dec 2009 | CNY | 6.229 | 6.2672 | 6.1374 | 6.1527 | 6.1527 | -0.061 (-0.98%) | 2,427,204 |
10 Dec 2009 | CNY | 6.2214 | 6.2901 | 6.145 | 6.2137 | 6.2137 | -0.008 (-0.12%) | 3,240,087 |
9 Dec 2009 | CNY | 6.3282 | 6.397 | 6.1603 | 6.2214 | 6.2214 | -0.29 (-4.46%) | 6,710,585 |
8 Dec 2009 | CNY | 6.2519 | 6.855 | 6.2443 | 6.5115 | 6.5115 | +0.267 (+4.28%) | 13,660,534 |
7 Dec 2009 | CNY | 6.1527 | 6.2748 | 6.0916 | 6.2443 | 6.2443 | +0.107 (+1.74%) | 3,959,574 |
4 Dec 2009 | CNY | 6.3359 | 6.4657 | 5.8855 | 6.1374 | 6.1374 | -0.199 (-3.13%) | 9,097,592 |
3 Dec 2009 | CNY | 6.1069 | 6.3664 | 6.0382 | 6.3359 | 6.3359 | +0.168 (+2.72%) | 9,261,272 |
2 Dec 2009 | CNY | 6.1145 | 6.3817 | 6.0229 | 6.1679 | 6.1679 | +0.198 (+3.32%) | 12,301,418 |