Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2009 | CNY | 7.4718 | 7.6244 | 7.4644 | 7.5835 | 7.5835 | +0.149 (+2.00%) | 6,042,704 |
9 Dec 2009 | CNY | 7.5537 | 7.5574 | 7.3192 | 7.4346 | 7.4346 | -0.153 (-2.01%) | 9,905,152 |
8 Dec 2009 | CNY | 7.6691 | 7.7436 | 7.5016 | 7.5872 | 7.5872 | -0.141 (-1.83%) | 6,393,253 |
7 Dec 2009 | CNY | 7.6133 | 7.7585 | 7.5574 | 7.7287 | 7.7287 | +0.101 (+1.32%) | 7,392,619 |
4 Dec 2009 | CNY | 7.9297 | 7.993 | 7.4383 | 7.6282 | 7.6282 | -0.357 (-4.48%) | 12,607,632 |
3 Dec 2009 | CNY | 8.0042 | 8.06 | 7.7585 | 7.9856 | 7.9856 | -0.007 (-0.09%) | 9,913,199 |
2 Dec 2009 | CNY | 8.101 | 8.1345 | 7.8627 | 7.993 | 7.993 | -0.104 (-1.29%) | 11,780,976 |
1 Dec 2009 | CNY | 7.6877 | 8.2201 | 7.6579 | 8.0972 | 8.0972 | +0.365 (+4.72%) | 13,130,175 |
30 Nov 2009 | CNY | 7.6393 | 7.8925 | 7.6021 | 7.7324 | 7.7324 | +0.145 (+1.91%) | 9,423,993 |
27 Nov 2009 | CNY | 7.7436 | 7.9185 | 7.3638 | 7.5872 | 7.5872 | -0.339 (-4.27%) | 17,470,880 |
26 Nov 2009 | CNY | 8.7301 | 8.7301 | 7.9074 | 7.926 | 7.926 | -0.86 (-9.79%) | 32,966,432 |
25 Nov 2009 | CNY | 8.7487 | 9.0466 | 8.5626 | 8.786 | 8.786 | -0.037 (-0.42%) | 27,448,135 |
24 Nov 2009 | CNY | 8.9721 | 8.9721 | 8.1456 | 8.8232 | 8.8232 | +0.64 (+7.82%) | 53,308,332 |
23 Nov 2009 | CNY | 7.8739 | 8.1829 | 7.8739 | 8.1829 | 8.1829 | +0.745 (+10.01%) | 8,937,355 |
20 Nov 2009 | CNY | 7.3713 | 7.6579 | 7.0772 | 7.4383 | 7.4383 | +0.145 (+1.99%) | 27,522,229 |
19 Nov 2009 | CNY | 6.7756 | 7.483 | 6.6826 | 7.2931 | 7.2931 | +0.484 (+7.11%) | 29,603,693 |
18 Nov 2009 | CNY | 6.5709 | 6.8129 | 6.4815 | 6.8091 | 6.8091 | +0.175 (+2.64%) | 15,258,004 |
17 Nov 2009 | CNY | 6.9618 | 6.9841 | 6.6118 | 6.6342 | 6.6342 | -0.141 (-2.09%) | 14,847,130 |
13 Nov 2009 | CNY | 6.7756 | 6.9655 | 6.7049 | 6.7756 | 6.7756 | +0.071 (+1.05%) | 16,942,068 |
12 Nov 2009 | CNY | 6.7533 | 6.8166 | 6.582 | 6.7049 | 6.7049 | -0.048 (-0.72%) | 10,298,617 |
11 Nov 2009 | CNY | 6.5001 | 6.8724 | 6.5001 | 6.7533 | 6.7533 | +0.268 (+4.13%) | 15,325,223 |
10 Nov 2009 | CNY | 6.7012 | 6.7198 | 6.4666 | 6.4852 | 6.4852 | -0.212 (-3.17%) | 8,042,838 |
9 Nov 2009 | CNY | 6.5597 | 6.7458 | 6.5299 | 6.6974 | 6.6974 | +0.097 (+1.46%) | 8,395,897 |
6 Nov 2009 | CNY | 6.515 | 6.6453 | 6.4815 | 6.6007 | 6.6007 | +0.086 (+1.32%) | 8,315,684 |
5 Nov 2009 | CNY | 6.5895 | 6.5895 | 6.4331 | 6.515 | 6.515 | -0.019 (-0.28%) | 5,316,052 |
4 Nov 2009 | CNY | 6.3996 | 6.6044 | 6.3698 | 6.5336 | 6.5336 | +0.134 (+2.09%) | 8,120,539 |
3 Nov 2009 | CNY | 6.2842 | 6.4778 | 6.2172 | 6.3996 | 6.3996 | +0.115 (+1.84%) | 6,099,550 |
2 Nov 2009 | CNY | 6.0273 | 6.3847 | 5.9864 | 6.2842 | 6.2842 | +0.134 (+2.18%) | 7,284,018 |
30 Oct 2009 | CNY | 6.1465 | 6.3252 | 6.1241 | 6.1502 | 6.1502 | +0.019 (+0.30%) | 7,993,771 |
29 Oct 2009 | CNY | 6.5262 | 6.556 | 6.0683 | 6.1316 | 6.1316 | -0.476 (-7.21%) | 14,169,220 |