Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2009 | CNY | 5.4475 | 5.5039 | 5.3198 | 5.3762 | 5.3762 | -0.053 (-0.97%) | 33,670,253 |
14 Jul 2009 | CNY | 5.2973 | 5.4288 | 5.2597 | 5.4288 | 5.4288 | +0.165 (+3.14%) | 35,086,155 |
13 Jul 2009 | CNY | 5.2973 | 5.3874 | 5.2522 | 5.2635 | 5.2635 | -0.105 (-1.96%) | 28,999,768 |
10 Jul 2009 | CNY | 5.41 | 5.5077 | 5.2146 | 5.3687 | 5.3687 | -0.049 (-0.90%) | 39,913,902 |
9 Jul 2009 | CNY | 5.3724 | 5.579 | 5.2973 | 5.4175 | 5.4175 | +0.045 (+0.84%) | 32,320,661 |
8 Jul 2009 | CNY | 5.1883 | 5.4288 | 5.1508 | 5.3724 | 5.3724 | +0.132 (+2.51%) | 36,207,141 |
7 Jul 2009 | CNY | 5.4889 | 5.4889 | 5.1921 | 5.2409 | 5.2409 | -0.248 (-4.52%) | 54,377,604 |
6 Jul 2009 | CNY | 5.5978 | 5.6993 | 5.3874 | 5.4889 | 5.4889 | -0.101 (-1.81%) | 46,729,675 |
3 Jul 2009 | CNY | 5.1808 | 5.6654 | 5.147 | 5.5903 | 5.5903 | +0.353 (+6.74%) | 59,703,382 |
2 Jul 2009 | CNY | 5.2522 | 5.3236 | 5.1846 | 5.2372 | 5.2372 | +0.019 (+0.36%) | 42,099,922 |
1 Jul 2009 | CNY | 4.9216 | 5.2747 | 4.8878 | 5.2184 | 5.2184 | +0.259 (+5.23%) | 53,549,435 |
30 Jun 2009 | CNY | 4.884 | 4.9591 | 4.7713 | 4.9591 | 4.9591 | +0.079 (+1.61%) | 35,170,575 |
29 Jun 2009 | CNY | 4.6999 | 5.008 | 4.6661 | 4.8803 | 4.8803 | +0.18 (+3.84%) | 53,961,327 |
26 Jun 2009 | CNY | 4.6548 | 4.7563 | 4.5647 | 4.6999 | 4.6999 | +0.053 (+1.13%) | 21,133,326 |
25 Jun 2009 | CNY | 4.621 | 4.7337 | 4.5872 | 4.6473 | 4.6473 | +0.015 (+0.32%) | 15,874,181 |
24 Jun 2009 | CNY | 4.5835 | 4.6886 | 4.5384 | 4.6323 | 4.6323 | +0.026 (+0.57%) | 15,779,074 |
23 Jun 2009 | CNY | 4.5835 | 4.7225 | 4.4858 | 4.606 | 4.606 | -0.053 (-1.13%) | 26,264,043 |
22 Jun 2009 | CNY | 4.884 | 4.884 | 4.6173 | 4.6586 | 4.6586 | -0.146 (-3.05%) | 20,978,441 |
19 Jun 2009 | CNY | 4.7412 | 4.8652 | 4.6962 | 4.8051 | 4.8051 | +0.045 (+0.95%) | 25,289,941 |
18 Jun 2009 | CNY | 4.6886 | 4.8652 | 4.621 | 4.76 | 4.76 | +0.06 (+1.28%) | 41,973,561 |
17 Jun 2009 | CNY | 4.3205 | 4.7713 | 4.3205 | 4.6999 | 4.6999 | +0.357 (+8.22%) | 33,139,687 |
16 Jun 2009 | CNY | 4.3843 | 4.4444 | 4.313 | 4.343 | 4.343 | -0.075 (-1.70%) | 16,013,261 |
15 Jun 2009 | CNY | 4.2604 | 4.452 | 4.2453 | 4.4182 | 4.4182 | +0.132 (+3.07%) | 16,158,395 |
12 Jun 2009 | CNY | 4.358 | 4.4707 | 4.219 | 4.2867 | 4.2867 | -0.109 (-2.48%) | 28,952,235 |
11 Jun 2009 | CNY | 4.6511 | 4.6511 | 4.3956 | 4.3956 | 4.3956 | -0.256 (-5.49%) | 25,682,022 |
10 Jun 2009 | CNY | 4.6511 | 4.6511 | 4.6511 | 4.6511 | 4.6511 | 0.0 (0.0%) | 0 |
9 Jun 2009 | CNY | 4.6436 | 4.7675 | 4.621 | 4.6511 | 4.6511 | -0.022 (-0.48%) | 23,464,936 |
8 Jun 2009 | CNY | 4.621 | 4.9066 | 4.5496 | 4.6736 | 4.6736 | +0.019 (+0.40%) | 30,088,610 |
5 Jun 2009 | CNY | 4.8652 | 4.899 | 4.6022 | 4.6548 | 4.6548 | -0.188 (-3.88%) | 23,180,752 |
4 Jun 2009 | CNY | 4.8389 | 4.9216 | 4.7488 | 4.8427 | 4.8427 | +0.015 (+0.31%) | 32,822,555 |