Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2009 | CNY | 7.8 | 7.9 | 7.6 | 7.84 | 7.84 | +0.04 (+0.51%) | 8,989,326 |
8 Apr 2009 | CNY | 8.05 | 8.07 | 7.77 | 7.8 | 7.8 | -0.45 (-5.45%) | 17,736,343 |
7 Apr 2009 | CNY | 8.17 | 8.48 | 8.1 | 8.25 | 8.25 | +0.09 (+1.10%) | 10,289,689 |
3 Apr 2009 | CNY | 8.4 | 8.47 | 8.07 | 8.16 | 8.16 | -0.29 (-3.43%) | 17,186,925 |
2 Apr 2009 | CNY | 8.07 | 8.67 | 7.93 | 8.45 | 8.45 | +0.4 (+4.97%) | 43,632,110 |
1 Apr 2009 | CNY | 7.35 | 8.05 | 7.35 | 8.05 | 8.05 | +0.73 (+9.97%) | 41,208,773 |
31 Mar 2009 | CNY | 7.05 | 7.34 | 6.98 | 7.32 | 7.32 | +0.09 (+1.24%) | 7,433,657 |
30 Mar 2009 | CNY | 7.3 | 7.35 | 7.2 | 7.23 | 7.23 | -0.15 (-2.03%) | 8,105,181 |
27 Mar 2009 | CNY | 7.39 | 7.51 | 7.37 | 7.38 | 7.38 | -0.06 (-0.81%) | 9,501,466 |
26 Mar 2009 | CNY | 7.33 | 7.56 | 7.19 | 7.44 | 7.44 | +0.02 (+0.27%) | 8,256,948 |
25 Mar 2009 | CNY | 7.26 | 7.58 | 7.11 | 7.42 | 7.42 | +0.04 (+0.54%) | 12,817,104 |
24 Mar 2009 | CNY | 7.48 | 7.55 | 7.32 | 7.38 | 7.38 | +0.02 (+0.27%) | 10,101,327 |
23 Mar 2009 | CNY | 7.25 | 7.4 | 7.19 | 7.36 | 7.36 | +0.16 (+2.22%) | 9,402,330 |
20 Mar 2009 | CNY | 7.3 | 7.33 | 7.1 | 7.2 | 7.2 | -0.12 (-1.64%) | 8,292,632 |
19 Mar 2009 | CNY | 7.1 | 7.35 | 7.04 | 7.32 | 7.32 | +0.24 (+3.39%) | 10,245,543 |
18 Mar 2009 | CNY | 7 | 7.21 | 6.95 | 7.08 | 7.08 | +0.1 (+1.43%) | 8,885,364 |
17 Mar 2009 | CNY | 6.72 | 7.03 | 6.65 | 6.98 | 6.98 | +0.24 (+3.56%) | 6,243,752 |
16 Mar 2009 | CNY | 6.79 | 6.79 | 6.57 | 6.74 | 6.74 | -0.06 (-0.88%) | 3,358,864 |
13 Mar 2009 | CNY | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
12 Mar 2009 | CNY | 6.79 | 6.86 | 6.52 | 6.8 | 6.8 | -0.06 (-0.87%) | 4,011,793 |
11 Mar 2009 | CNY | 6.95 | 6.99 | 6.73 | 6.86 | 6.86 | +0.04 (+0.59%) | 4,790,957 |
10 Mar 2009 | CNY | 6.62 | 6.83 | 6.6 | 6.82 | 6.82 | +0.11 (+1.64%) | 4,430,579 |
9 Mar 2009 | CNY | 7.21 | 7.31 | 6.7 | 6.71 | 6.71 | -0.5 (-6.93%) | 7,019,086 |
6 Mar 2009 | CNY | 7.14 | 7.38 | 7.14 | 7.21 | 7.21 | -0.07 (-0.96%) | 6,307,282 |
5 Mar 2009 | CNY | 7.35 | 7.45 | 7.16 | 7.28 | 7.28 | +0.12 (+1.68%) | 13,514,680 |
4 Mar 2009 | CNY | 6.76 | 7.2 | 6.73 | 7.16 | 7.16 | +0.42 (+6.23%) | 10,665,727 |
3 Mar 2009 | CNY | 6.56 | 6.8 | 6.45 | 6.74 | 6.74 | +0.14 (+2.12%) | 7,691,992 |
2 Mar 2009 | CNY | 6.45 | 6.68 | 6.3 | 6.6 | 6.6 | +0.1 (+1.54%) | 4,300,604 |
27 Feb 2009 | CNY | 6.83 | 7 | 6.28 | 6.5 | 6.5 | -0.39 (-5.66%) | 9,110,391 |
26 Feb 2009 | CNY | 7.31 | 7.42 | 6.6 | 6.89 | 6.89 | -0.44 (-6.00%) | 10,222,345 |