Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | CNY | 8.55 | 8.65 | 8.35 | 8.46 | 8.46 | -0.06 (-0.70%) | 10,347,644 |
21 May 2009 | CNY | 8.76 | 8.84 | 8.47 | 8.52 | 8.52 | -0.28 (-3.18%) | 12,212,906 |
20 May 2009 | CNY | 8.9 | 9.04 | 8.79 | 8.8 | 8.8 | -0.12 (-1.35%) | 10,311,966 |
19 May 2009 | CNY | 9 | 9.02 | 8.8 | 8.92 | 8.92 | +0.02 (+0.22%) | 7,488,916 |
18 May 2009 | CNY | 8.89 | 8.95 | 8.7 | 8.9 | 8.9 | -0.06 (-0.67%) | 9,380,426 |
15 May 2009 | CNY | 8.89 | 8.99 | 8.78 | 8.96 | 8.96 | +0.01 (+0.11%) | 7,791,670 |
14 May 2009 | CNY | 9.06 | 9.06 | 8.86 | 8.95 | 8.95 | -0.27 (-2.93%) | 10,464,683 |
13 May 2009 | CNY | 9.76 | 9.76 | 9.2 | 9.22 | 9.22 | -0.08 (-0.86%) | 22,304,602 |
12 May 2009 | CNY | 8.97 | 9.3 | 8.71 | 9.3 | 9.3 | +0.28 (+3.10%) | 15,440,991 |
11 May 2009 | CNY | 9.26 | 9.57 | 8.88 | 9.02 | 9.02 | -0.16 (-1.74%) | 22,118,968 |
8 May 2009 | CNY | 9.12 | 9.35 | 8.91 | 9.18 | 9.18 | +0.15 (+1.66%) | 22,340,641 |
7 May 2009 | CNY | 8.65 | 9.07 | 8.6 | 9.03 | 9.03 | +0.4 (+4.63%) | 23,111,928 |
6 May 2009 | CNY | 8.53 | 8.68 | 8.46 | 8.63 | 8.63 | +0.04 (+0.47%) | 8,902,838 |
5 May 2009 | CNY | 8.5 | 8.59 | 8.35 | 8.59 | 8.59 | +0.14 (+1.66%) | 10,019,902 |
4 May 2009 | CNY | 8.13 | 8.45 | 8.08 | 8.45 | 8.45 | +0.34 (+4.19%) | 8,572,083 |
30 Apr 2009 | CNY | 8.2 | 8.22 | 8.03 | 8.11 | 8.11 | -0.05 (-0.61%) | 6,544,670 |
29 Apr 2009 | CNY | 7.99 | 8.18 | 7.91 | 8.16 | 8.16 | +0.22 (+2.77%) | 6,808,778 |
28 Apr 2009 | CNY | 7.74 | 7.98 | 7.66 | 7.94 | 7.94 | +0.19 (+2.45%) | 5,144,112 |
27 Apr 2009 | CNY | 7.97 | 8.04 | 7.59 | 7.75 | 7.75 | -0.24 (-3.00%) | 6,571,279 |
24 Apr 2009 | CNY | 8.33 | 8.35 | 7.97 | 7.99 | 7.99 | -0.28 (-3.39%) | 7,748,725 |
23 Apr 2009 | CNY | 8.15 | 8.37 | 8.06 | 8.27 | 8.27 | +0.16 (+1.97%) | 8,010,747 |
22 Apr 2009 | CNY | 8.74 | 8.86 | 8.08 | 8.11 | 8.11 | -0.76 (-8.57%) | 12,705,351 |
21 Apr 2009 | CNY | 8.62 | 8.96 | 8.58 | 8.87 | 8.87 | +0.21 (+2.42%) | 13,469,187 |
20 Apr 2009 | CNY | 8.16 | 8.77 | 8.16 | 8.66 | 8.66 | +0.51 (+6.26%) | 15,101,067 |
17 Apr 2009 | CNY | 8.39 | 8.39 | 8.11 | 8.15 | 8.15 | -0.24 (-2.86%) | 7,073,555 |
16 Apr 2009 | CNY | 8.4 | 8.45 | 8.2 | 8.39 | 8.39 | -0.01 (-0.12%) | 11,072,973 |
15 Apr 2009 | CNY | 8.25 | 8.54 | 8.18 | 8.4 | 8.4 | +0.3 (+3.70%) | 16,902,130 |
14 Apr 2009 | CNY | 8.09 | 8.16 | 7.87 | 8.1 | 8.1 | +0.01 (+0.12%) | 9,861,615 |
13 Apr 2009 | CNY | 8.06 | 8.21 | 8 | 8.09 | 8.09 | +0.09 (+1.13%) | 10,671,235 |
10 Apr 2009 | CNY | 7.9 | 8.07 | 7.72 | 8 | 8 | +0.16 (+2.04%) | 11,481,647 |