Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2009 | CNY | 7.7231 | 7.7692 | 7.4615 | 7.5462 | 7.5462 | -0.138 (-1.80%) | 35,261,838 |
9 Dec 2009 | CNY | 7.6077 | 7.8692 | 7.5385 | 7.6846 | 7.6846 | -0.054 (-0.70%) | 66,358,445 |
8 Dec 2009 | CNY | 7.5385 | 7.8154 | 7.4077 | 7.7385 | 7.7385 | +0.2 (+2.65%) | 80,313,899 |
7 Dec 2009 | CNY | 7.2462 | 7.5385 | 7.1539 | 7.5385 | 7.5385 | +0.3 (+4.14%) | 43,694,310 |
4 Dec 2009 | CNY | 7.3385 | 7.4923 | 7.0385 | 7.2385 | 7.2385 | -0.131 (-1.77%) | 39,684,460 |
3 Dec 2009 | CNY | 7.4615 | 7.4923 | 7.2385 | 7.3692 | 7.3692 | -0.031 (-0.42%) | 38,476,136 |
2 Dec 2009 | CNY | 7.4846 | 7.6462 | 7.3462 | 7.4 | 7.4 | +0.061 (+0.84%) | 72,785,109 |
1 Dec 2009 | CNY | 6.9692 | 7.5308 | 6.9077 | 7.3385 | 7.3385 | +0.369 (+5.30%) | 53,589,005 |
30 Nov 2009 | CNY | 6.7385 | 6.9769 | 6.6923 | 6.9692 | 6.9692 | +0.277 (+4.14%) | 23,862,828 |
27 Nov 2009 | CNY | 6.7077 | 6.8846 | 6.6 | 6.6923 | 6.6923 | -0.077 (-1.14%) | 21,840,184 |
26 Nov 2009 | CNY | 7.1231 | 7.1385 | 6.7462 | 6.7692 | 6.7692 | -0.369 (-5.17%) | 38,225,363 |
25 Nov 2009 | CNY | 7.0231 | 7.1769 | 6.8539 | 7.1385 | 7.1385 | +0.108 (+1.53%) | 33,351,601 |
24 Nov 2009 | CNY | 7.6 | 7.6539 | 7.0077 | 7.0308 | 7.0308 | -0.469 (-6.26%) | 54,949,099 |
23 Nov 2009 | CNY | 7.4769 | 7.5615 | 7.3923 | 7.5 | 7.5 | +0.069 (+0.93%) | 32,620,685 |
20 Nov 2009 | CNY | 7.4231 | 7.5539 | 7.3077 | 7.4308 | 7.4308 | -0.031 (-0.41%) | 44,050,539 |
19 Nov 2009 | CNY | 7.1923 | 7.4769 | 7.1769 | 7.4615 | 7.4615 | +0.262 (+3.63%) | 59,061,570 |
18 Nov 2009 | CNY | 7.2846 | 7.3077 | 7.1462 | 7.2 | 7.2 | -0.061 (-0.85%) | 32,966,787 |
17 Nov 2009 | CNY | 7.2385 | 7.2692 | 7.1231 | 7.2615 | 7.2615 | +0.038 (+0.53%) | 35,497,186 |
16 Nov 2009 | CNY | 7.0385 | 7.2846 | 7.0154 | 7.2231 | 7.2231 | +0.223 (+3.19%) | 49,115,410 |
13 Nov 2009 | CNY | 7.0231 | 7.0308 | 6.8846 | 7 | 7 | -0.038 (-0.55%) | 27,255,659 |
12 Nov 2009 | CNY | 7.0231 | 7.1231 | 7 | 7.0385 | 7.0385 | +0.015 (+0.22%) | 25,826,178 |
11 Nov 2009 | CNY | 7.0923 | 7.0923 | 6.9308 | 7.0231 | 7.0231 | -0.085 (-1.19%) | 26,601,075 |
10 Nov 2009 | CNY | 7.2 | 7.2154 | 7.0846 | 7.1077 | 7.1077 | -0.077 (-1.07%) | 29,826,014 |
9 Nov 2009 | CNY | 7.0539 | 7.2 | 6.9692 | 7.1846 | 7.1846 | +0.131 (+1.85%) | 43,391,277 |
6 Nov 2009 | CNY | 7.0769 | 7.0769 | 6.9769 | 7.0539 | 7.0539 | +0.046 (+0.66%) | 36,944,891 |
5 Nov 2009 | CNY | 6.9846 | 7.0308 | 6.9154 | 7.0077 | 7.0077 | -0.008 (-0.11%) | 26,999,274 |
4 Nov 2009 | CNY | 7.1 | 7.1462 | 6.8462 | 7.0154 | 7.0154 | -0.038 (-0.55%) | 40,613,523 |
3 Nov 2009 | CNY | 6.8231 | 7.1 | 6.7615 | 7.0539 | 7.0539 | +0.177 (+2.57%) | 40,807,539 |
2 Nov 2009 | CNY | 6.5769 | 6.8923 | 6.5231 | 6.8769 | 6.8769 | +0.092 (+1.36%) | 39,031,991 |
30 Oct 2009 | CNY | 6.9077 | 7.0385 | 6.7308 | 6.7846 | 6.7846 | -0.085 (-1.23%) | 44,898,899 |