Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2010 | CNY | 7.55 | 7.76 | 7.45 | 7.6 | 7.6 | +0.01 (+0.13%) | 37,707,820 |
11 Jan 2010 | CNY | 7.25 | 7.72 | 7.16 | 7.59 | 7.59 | +0.37 (+5.12%) | 55,258,170 |
8 Jan 2010 | CNY | 6.88 | 7.23 | 6.81 | 7.22 | 7.22 | +0.3 (+4.34%) | 21,130,703 |
7 Jan 2010 | CNY | 7.17 | 7.25 | 6.85 | 6.92 | 6.92 | -0.29 (-4.02%) | 19,196,789 |
6 Jan 2010 | CNY | 7.2 | 7.32 | 7.17 | 7.21 | 7.21 | -0.04 (-0.55%) | 17,478,676 |
5 Jan 2010 | CNY | 7.08 | 7.37 | 7.01 | 7.25 | 7.25 | +0.2 (+2.84%) | 35,116,231 |
4 Jan 2010 | CNY | 6.93 | 7.15 | 6.84 | 7.05 | 7.05 | +0.15 (+2.17%) | 25,350,637 |
31 Dec 2009 | CNY | 6.78 | 6.95 | 6.76 | 6.9 | 6.9 | +0.15 (+2.22%) | 17,328,178 |
30 Dec 2009 | CNY | 6.89 | 6.9 | 6.7 | 6.75 | 6.75 | -0.11 (-1.60%) | 15,778,366 |
29 Dec 2009 | CNY | 6.93 | 6.98 | 6.76 | 6.86 | 6.86 | -0.12 (-1.72%) | 13,872,234 |
28 Dec 2009 | CNY | 6.91 | 7.01 | 6.84 | 6.98 | 6.98 | +0.08 (+1.16%) | 15,619,103 |
25 Dec 2009 | CNY | 6.73 | 7.1 | 6.66 | 6.9 | 6.9 | +0.13 (+1.92%) | 25,824,706 |
24 Dec 2009 | CNY | 6.62 | 6.79 | 6.6 | 6.77 | 6.77 | +0.1 (+1.50%) | 21,156,462 |
23 Dec 2009 | CNY | 6.33 | 6.75 | 6.28 | 6.67 | 6.67 | +0.14 (+2.14%) | 20,496,422 |
21 Dec 2009 | CNY | 6.44 | 6.62 | 6.41 | 6.53 | 6.53 | +0.04 (+0.62%) | 11,689,381 |
18 Dec 2009 | CNY | 6.8 | 6.83 | 6.47 | 6.49 | 6.49 | -0.39 (-5.67%) | 13,255,296 |
17 Dec 2009 | CNY | 7.14 | 7.19 | 6.8 | 6.88 | 6.88 | -0.27 (-3.78%) | 14,050,315 |
16 Dec 2009 | CNY | 7.05 | 7.25 | 7.02 | 7.15 | 7.15 | +0.06 (+0.85%) | 12,693,881 |
15 Dec 2009 | CNY | 7.06 | 7.19 | 7.06 | 7.09 | 7.09 | +0.03 (+0.42%) | 9,733,211 |
14 Dec 2009 | CNY | 7.21 | 7.25 | 6.9 | 7.06 | 7.06 | -0.2 (-2.75%) | 17,603,184 |
11 Dec 2009 | CNY | 7.31 | 7.37 | 7.22 | 7.26 | 7.26 | -0.03 (-0.41%) | 12,963,480 |
10 Dec 2009 | CNY | 7.25 | 7.33 | 7.16 | 7.29 | 7.29 | +0.09 (+1.25%) | 12,903,011 |
9 Dec 2009 | CNY | 7.18 | 7.41 | 7.12 | 7.2 | 7.2 | -0.04 (-0.55%) | 17,285,370 |
8 Dec 2009 | CNY | 7.28 | 7.38 | 7.11 | 7.24 | 7.24 | -0.04 (-0.55%) | 20,421,157 |
7 Dec 2009 | CNY | 7.24 | 7.37 | 7.12 | 7.28 | 7.28 | +0.07 (+0.97%) | 21,336,087 |
4 Dec 2009 | CNY | 7.61 | 7.72 | 7.06 | 7.21 | 7.21 | -0.46 (-6.00%) | 42,234,499 |
3 Dec 2009 | CNY | 7.58 | 7.8 | 7.5 | 7.67 | 7.67 | +0.05 (+0.66%) | 29,268,498 |
2 Dec 2009 | CNY | 7.69 | 7.8 | 7.55 | 7.62 | 7.62 | -0.15 (-1.93%) | 40,205,976 |
1 Dec 2009 | CNY | 7.38 | 7.92 | 7.15 | 7.77 | 7.77 | +0.47 (+6.44%) | 55,853,626 |
30 Nov 2009 | CNY | 7.31 | 7.41 | 7.05 | 7.3 | 7.3 | +0.14 (+1.96%) | 43,448,113 |