Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2009 | CNY | 8.9 | 9.09 | 8.84 | 8.93 | 8.93 | +0.1 (+1.13%) | 9,412,856 |
29 Dec 2009 | CNY | 8.79 | 8.85 | 8.65 | 8.83 | 8.83 | +0.05 (+0.57%) | 4,468,488 |
28 Dec 2009 | CNY | 8.58 | 8.78 | 8.58 | 8.78 | 8.78 | +0.21 (+2.45%) | 4,771,032 |
25 Dec 2009 | CNY | 8.63 | 8.71 | 8.52 | 8.57 | 8.57 | -0.05 (-0.58%) | 3,386,593 |
24 Dec 2009 | CNY | 8.49 | 8.66 | 8.46 | 8.62 | 8.62 | +0.14 (+1.65%) | 4,790,583 |
23 Dec 2009 | CNY | 8.25 | 8.48 | 8.2 | 8.48 | 8.48 | +0.18 (+2.17%) | 3,138,174 |
22 Dec 2009 | CNY | 8.68 | 8.7 | 8.2 | 8.3 | 8.3 | -0.36 (-4.16%) | 4,023,536 |
21 Dec 2009 | CNY | 8.4 | 8.66 | 8.4 | 8.66 | 8.66 | +0.25 (+2.97%) | 3,088,989 |
18 Dec 2009 | CNY | 8.59 | 8.75 | 8.38 | 8.41 | 8.41 | -0.29 (-3.33%) | 3,849,405 |
17 Dec 2009 | CNY | 9.09 | 9.12 | 8.67 | 8.7 | 8.7 | -0.36 (-3.97%) | 4,754,582 |
16 Dec 2009 | CNY | 8.97 | 9.1 | 8.94 | 9.06 | 9.06 | +0.07 (+0.78%) | 4,342,993 |
15 Dec 2009 | CNY | 8.9 | 9.14 | 8.84 | 8.99 | 8.99 | +0.04 (+0.45%) | 5,277,511 |
14 Dec 2009 | CNY | 9.02 | 9.03 | 8.7 | 8.95 | 8.95 | -0.05 (-0.56%) | 4,686,514 |
11 Dec 2009 | CNY | 9.08 | 9.16 | 8.98 | 9 | 9 | -0.03 (-0.33%) | 4,182,139 |
10 Dec 2009 | CNY | 9.02 | 9.13 | 8.9 | 9.03 | 9.03 | +0.02 (+0.22%) | 5,122,177 |
9 Dec 2009 | CNY | 9.28 | 9.28 | 8.9 | 9.01 | 9.01 | -0.29 (-3.12%) | 6,852,176 |
8 Dec 2009 | CNY | 9.29 | 9.41 | 9.13 | 9.3 | 9.3 | -0.01 (-0.11%) | 9,593,321 |
7 Dec 2009 | CNY | 9.09 | 9.35 | 9 | 9.31 | 9.31 | +0.21 (+2.31%) | 8,125,802 |
4 Dec 2009 | CNY | 9.33 | 9.46 | 8.81 | 9.1 | 9.1 | -0.23 (-2.47%) | 13,400,462 |
3 Dec 2009 | CNY | 9.15 | 9.39 | 9.02 | 9.33 | 9.33 | +0.19 (+2.08%) | 14,160,702 |
2 Dec 2009 | CNY | 9.14 | 9.26 | 9.1 | 9.14 | 9.14 | +0.02 (+0.22%) | 9,362,860 |
1 Dec 2009 | CNY | 8.8 | 9.15 | 8.75 | 9.12 | 9.12 | +0.27 (+3.05%) | 9,999,173 |
30 Nov 2009 | CNY | 8.37 | 8.85 | 8.37 | 8.85 | 8.85 | +0.54 (+6.50%) | 7,221,771 |
27 Nov 2009 | CNY | 8.58 | 8.73 | 8.29 | 8.31 | 8.31 | -0.38 (-4.37%) | 6,988,467 |
26 Nov 2009 | CNY | 9.13 | 9.33 | 8.69 | 8.69 | 8.69 | -0.43 (-4.71%) | 12,207,032 |
25 Nov 2009 | CNY | 8.79 | 9.18 | 8.7 | 9.12 | 9.12 | +0.34 (+3.87%) | 8,578,124 |
24 Nov 2009 | CNY | 9.33 | 9.37 | 8.66 | 8.78 | 8.78 | -0.5 (-5.39%) | 12,045,776 |
23 Nov 2009 | CNY | 9.07 | 9.3 | 9.07 | 9.28 | 9.28 | +0.17 (+1.87%) | 9,876,260 |
20 Nov 2009 | CNY | 9.14 | 9.25 | 9.04 | 9.11 | 9.11 | -0.09 (-0.98%) | 8,737,007 |
19 Nov 2009 | CNY | 9.09 | 9.22 | 9.04 | 9.2 | 9.2 | +0.11 (+1.21%) | 10,438,054 |