Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | CNY | 8.78 | 8.85 | 8.68 | 8.76 | 8.76 | -0.02 (-0.23%) | 9,949,211 |
6 Jul 2009 | CNY | 8.6 | 8.79 | 8.49 | 8.78 | 8.78 | +0.18 (+2.09%) | 12,308,595 |
3 Jul 2009 | CNY | 8.51 | 8.62 | 8.47 | 8.6 | 8.6 | +0.04 (+0.47%) | 6,800,878 |
2 Jul 2009 | CNY | 8.49 | 8.59 | 8.46 | 8.56 | 8.56 | +0.11 (+1.30%) | 5,884,800 |
1 Jul 2009 | CNY | 8.44 | 8.56 | 8.41 | 8.45 | 8.45 | -0.04 (-0.47%) | 5,753,563 |
30 Jun 2009 | CNY | 8.61 | 8.62 | 8.45 | 8.49 | 8.49 | -0.1 (-1.16%) | 5,692,825 |
29 Jun 2009 | CNY | 8.58 | 8.65 | 8.5 | 8.59 | 8.59 | -0.01 (-0.12%) | 5,306,957 |
26 Jun 2009 | CNY | 8.61 | 8.63 | 8.49 | 8.6 | 8.6 | +0.03 (+0.35%) | 4,824,248 |
25 Jun 2009 | CNY | 8.78 | 8.84 | 8.54 | 8.57 | 8.57 | -0.23 (-2.61%) | 8,208,992 |
24 Jun 2009 | CNY | 8.77 | 8.97 | 8.74 | 8.8 | 8.8 | +0.03 (+0.34%) | 8,432,847 |
23 Jun 2009 | CNY | 8.7 | 8.83 | 8.61 | 8.77 | 8.77 | -0.04 (-0.45%) | 8,198,981 |
22 Jun 2009 | CNY | 8.82 | 8.98 | 8.67 | 8.81 | 8.81 | +0.01 (+0.11%) | 11,696,494 |
19 Jun 2009 | CNY | 8.8 | 8.87 | 8.63 | 8.8 | 8.8 | +0.03 (+0.34%) | 11,002,621 |
18 Jun 2009 | CNY | 8.55 | 8.79 | 8.51 | 8.77 | 8.77 | +0.22 (+2.57%) | 12,949,219 |
17 Jun 2009 | CNY | 8.45 | 8.58 | 8.36 | 8.55 | 8.55 | +0.1 (+1.18%) | 5,744,261 |
16 Jun 2009 | CNY | 8.5 | 8.55 | 8.38 | 8.45 | 8.45 | -0.12 (-1.40%) | 4,033,373 |
15 Jun 2009 | CNY | 8.41 | 8.57 | 8.29 | 8.57 | 8.57 | +0.12 (+1.42%) | 5,035,756 |
12 Jun 2009 | CNY | 8.55 | 8.68 | 8.4 | 8.45 | 8.45 | -0.09 (-1.05%) | 12,514,941 |
11 Jun 2009 | CNY | 8.54 | 8.62 | 8.43 | 8.54 | 8.54 | 0.0 (0.0%) | 7,628,768 |
10 Jun 2009 | CNY | 8.43 | 8.54 | 8.37 | 8.54 | 8.54 | +0.1 (+1.18%) | 7,614,864 |
9 Jun 2009 | CNY | 8.35 | 8.44 | 8.17 | 8.44 | 8.44 | +0.14 (+1.69%) | 6,404,089 |
8 Jun 2009 | CNY | 8.43 | 8.48 | 8.25 | 8.3 | 8.3 | -0.13 (-1.54%) | 5,470,357 |
5 Jun 2009 | CNY | 8.48 | 8.55 | 8.42 | 8.43 | 8.43 | -0.04 (-0.47%) | 6,679,788 |
4 Jun 2009 | CNY | 8.68 | 8.68 | 8.33 | 8.47 | 8.47 | -0.23 (-2.64%) | 10,576,682 |
3 Jun 2009 | CNY | 8.7 | 8.78 | 8.61 | 8.7 | 8.7 | -0.04 (-0.46%) | 7,570,913 |
2 Jun 2009 | CNY | 8.64 | 8.84 | 8.56 | 8.74 | 8.74 | +0.15 (+1.75%) | 10,316,599 |
1 Jun 2009 | CNY | 8.53 | 8.62 | 8.48 | 8.59 | 8.59 | +0.11 (+1.30%) | 7,000,011 |
27 May 2009 | CNY | 8.47 | 8.59 | 8.4 | 8.48 | 8.48 | +0.02 (+0.24%) | 7,959,492 |
26 May 2009 | CNY | 8.51 | 8.62 | 8.45 | 8.46 | 8.46 | -0.1 (-1.17%) | 7,168,940 |
25 May 2009 | CNY | 8.25 | 8.59 | 8.09 | 8.56 | 8.56 | +0.1 (+1.18%) | 12,623,610 |