Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2009 | CNY | 5.687 | 6.0229 | 5.6336 | 5.9695 | 5.9695 | +0.275 (+4.83%) | 7,486,051 |
27 Nov 2009 | CNY | 5.6718 | 5.7176 | 5.4504 | 5.6947 | 5.6947 | -0.008 (-0.13%) | 4,287,801 |
26 Nov 2009 | CNY | 5.8321 | 5.9695 | 5.5038 | 5.7023 | 5.7023 | -0.13 (-2.23%) | 6,404,220 |
25 Nov 2009 | CNY | 5.5344 | 5.8626 | 5.5344 | 5.8321 | 5.8321 | +0.176 (+3.10%) | 4,996,805 |
24 Nov 2009 | CNY | 6.0916 | 6.1374 | 5.6336 | 5.6565 | 5.6565 | -0.42 (-6.91%) | 8,337,071 |
23 Nov 2009 | CNY | 6.0992 | 6.2443 | 6.0305 | 6.0763 | 6.0763 | -0.092 (-1.49%) | 8,633,661 |
20 Nov 2009 | CNY | 6.1298 | 6.313 | 5.9771 | 6.1679 | 6.1679 | +0.03 (+0.50%) | 9,607,950 |
19 Nov 2009 | CNY | 5.8473 | 6.1527 | 5.8092 | 6.1374 | 6.1374 | +0.282 (+4.82%) | 9,698,004 |
18 Nov 2009 | CNY | 5.916 | 5.9466 | 5.7176 | 5.855 | 5.855 | -0.053 (-0.90%) | 5,708,876 |
17 Nov 2009 | CNY | 5.8092 | 5.9924 | 5.8015 | 5.9084 | 5.9084 | +0.107 (+1.84%) | 9,194,688 |
16 Nov 2009 | CNY | 5.6565 | 5.8015 | 5.6412 | 5.8015 | 5.8015 | +0.145 (+2.56%) | 6,156,110 |
13 Nov 2009 | CNY | 5.6947 | 5.7252 | 5.5038 | 5.6565 | 5.6565 | -0.053 (-0.94%) | 5,248,315 |
12 Nov 2009 | CNY | 5.7481 | 5.8321 | 5.7023 | 5.7099 | 5.7099 | -0.038 (-0.66%) | 4,531,870 |
11 Nov 2009 | CNY | 5.7023 | 5.8779 | 5.6641 | 5.7481 | 5.7481 | +0.008 (+0.13%) | 6,371,516 |
10 Nov 2009 | CNY | 5.7252 | 5.8397 | 5.6336 | 5.7405 | 5.7405 | -0.015 (-0.26%) | 5,211,578 |
9 Nov 2009 | CNY | 5.771 | 5.8092 | 5.5038 | 5.7557 | 5.7557 | -0.008 (-0.13%) | 7,936,282 |
6 Nov 2009 | CNY | 5.8473 | 5.8779 | 5.7099 | 5.7634 | 5.7634 | -0.053 (-0.92%) | 8,623,139 |
5 Nov 2009 | CNY | 5.7099 | 5.9313 | 5.6336 | 5.8168 | 5.8168 | +0.053 (+0.93%) | 10,129,539 |
4 Nov 2009 | CNY | 6.0153 | 6.1069 | 5.7099 | 5.7634 | 5.7634 | -0.122 (-2.07%) | 18,693,165 |
3 Nov 2009 | CNY | 5.2748 | 5.8855 | 5.2748 | 5.8855 | 5.8855 | +0.534 (+9.99%) | 19,266,742 |
2 Nov 2009 | CNY | 4.9237 | 5.4046 | 4.9084 | 5.3511 | 5.3511 | +0.298 (+5.89%) | 10,008,633 |
30 Oct 2009 | CNY | 5.0458 | 5.145 | 5.0076 | 5.0534 | 5.0534 | +0.008 (+0.15%) | 4,660,987 |
29 Oct 2009 | CNY | 5.0916 | 5.1374 | 4.9466 | 5.0458 | 5.0458 | -0.092 (-1.78%) | 4,329,298 |
28 Oct 2009 | CNY | 4.9771 | 5.1832 | 4.9008 | 5.1374 | 5.1374 | +0.137 (+2.75%) | 5,823,788 |
27 Oct 2009 | CNY | 5 | 5.1145 | 4.9313 | 5 | 5 | -0.053 (-1.06%) | 4,344,166 |
26 Oct 2009 | CNY | 5.1298 | 5.1298 | 4.9618 | 5.0534 | 5.0534 | -0.053 (-1.05%) | 3,902,774 |
23 Oct 2009 | CNY | 5.0153 | 5.229 | 5.0153 | 5.1069 | 5.1069 | +0.076 (+1.52%) | 5,379,158 |
22 Oct 2009 | CNY | 5 | 5.145 | 4.9237 | 5.0305 | 5.0305 | -0.015 (-0.30%) | 3,972,467 |
21 Oct 2009 | CNY | 5.0153 | 5.2137 | 4.9695 | 5.0458 | 5.0458 | +0.023 (+0.46%) | 6,375,150 |
20 Oct 2009 | CNY | 4.9771 | 5.0382 | 4.9313 | 5.0229 | 5.0229 | +0.038 (+0.77%) | 4,748,858 |