Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2010 | CNY | 8.3462 | 8.6 | 8.1539 | 8.4385 | 8.4385 | +0.085 (+1.01%) | 18,232,479 |
22 Jan 2010 | CNY | 8.5154 | 8.5615 | 8.1154 | 8.3539 | 8.3539 | -0.215 (-2.51%) | 17,861,993 |
21 Jan 2010 | CNY | 8.6385 | 8.7539 | 8.3923 | 8.5692 | 8.5692 | -0.108 (-1.24%) | 22,980,373 |
20 Jan 2010 | CNY | 8.9385 | 9 | 8.4769 | 8.6769 | 8.6769 | -0.262 (-2.93%) | 26,931,975 |
19 Jan 2010 | CNY | 9.1539 | 9.2308 | 8.9231 | 8.9385 | 8.9385 | -0.215 (-2.35%) | 27,674,054 |
18 Jan 2010 | CNY | 8.9923 | 9.2462 | 8.7615 | 9.1539 | 9.1539 | +0.146 (+1.62%) | 25,197,135 |
15 Jan 2010 | CNY | 8.5769 | 9.0769 | 8.5769 | 9.0077 | 9.0077 | +0.439 (+5.12%) | 42,849,497 |
14 Jan 2010 | CNY | 8.4615 | 8.7308 | 8.4615 | 8.5692 | 8.5692 | +0.054 (+0.63%) | 27,450,021 |
13 Jan 2010 | CNY | 8.2385 | 8.6077 | 8.2154 | 8.5154 | 8.5154 | +0.061 (+0.73%) | 25,908,234 |
12 Jan 2010 | CNY | 8.4615 | 8.6923 | 8.2692 | 8.4539 | 8.4539 | -0.031 (-0.36%) | 31,275,767 |
11 Jan 2010 | CNY | 8.3615 | 8.6923 | 8.2539 | 8.4846 | 8.4846 | +0.177 (+2.13%) | 39,150,238 |
8 Jan 2010 | CNY | 7.9077 | 8.3231 | 7.8769 | 8.3077 | 8.3077 | +0.369 (+4.65%) | 34,532,095 |
7 Jan 2010 | CNY | 8.0692 | 8.1615 | 7.8615 | 7.9385 | 7.9385 | -0.123 (-1.53%) | 37,151,111 |
6 Jan 2010 | CNY | 8.1154 | 8.4923 | 7.8769 | 8.0615 | 8.0615 | -0.008 (-0.10%) | 53,258,869 |
5 Jan 2010 | CNY | 7.9385 | 8.2539 | 7.8615 | 8.0692 | 8.0692 | +0.123 (+1.55%) | 49,132,109 |
4 Jan 2010 | CNY | 7.7308 | 8.0692 | 7.6539 | 7.9462 | 7.9462 | +0.254 (+3.30%) | 47,503,706 |
31 Dec 2009 | CNY | 7.4308 | 7.7539 | 7.4231 | 7.6923 | 7.6923 | +0.215 (+2.88%) | 38,464,102 |
30 Dec 2009 | CNY | 7.5385 | 7.7308 | 7.4308 | 7.4769 | 7.4769 | -0.054 (-0.72%) | 26,336,152 |
29 Dec 2009 | CNY | 7.4231 | 7.5615 | 7.3462 | 7.5308 | 7.5308 | +0.115 (+1.56%) | 26,487,778 |
28 Dec 2009 | CNY | 7.1154 | 7.4692 | 7.1154 | 7.4154 | 7.4154 | +0.292 (+4.10%) | 21,037,928 |
25 Dec 2009 | CNY | 7.0615 | 7.2615 | 6.9692 | 7.1231 | 7.1231 | +0.077 (+1.09%) | 13,127,695 |
24 Dec 2009 | CNY | 6.8846 | 7.0769 | 6.8462 | 7.0462 | 7.0462 | +0.154 (+2.23%) | 11,726,409 |
23 Dec 2009 | CNY | 6.7539 | 6.9077 | 6.7385 | 6.8923 | 6.8923 | +0.115 (+1.70%) | 8,952,689 |
22 Dec 2009 | CNY | 7.0231 | 7.0385 | 6.7385 | 6.7769 | 6.7769 | -0.246 (-3.51%) | 12,380,293 |
21 Dec 2009 | CNY | 6.9308 | 7.0308 | 6.8692 | 7.0231 | 7.0231 | +0.077 (+1.11%) | 10,759,190 |
18 Dec 2009 | CNY | 7.2308 | 7.4154 | 6.9231 | 6.9462 | 6.9462 | -0.561 (-7.48%) | 24,911,841 |
16 Dec 2009 | CNY | 7.3308 | 7.6 | 7.3308 | 7.5077 | 7.5077 | +0.1 (+1.35%) | 22,817,099 |
15 Dec 2009 | CNY | 7.4 | 7.5077 | 7.3462 | 7.4077 | 7.4077 | -0.038 (-0.52%) | 15,057,289 |
14 Dec 2009 | CNY | 7.4462 | 7.4846 | 7.1539 | 7.4462 | 7.4462 | 0.0 (0.0%) | 21,213,601 |
11 Dec 2009 | CNY | 7.5846 | 7.6154 | 7.3308 | 7.4462 | 7.4462 | -0.1 (-1.33%) | 21,981,800 |