Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2009 | CNY | 9.97 | 10.68 | 9.7 | 10.48 | 10.48 | +0.31 (+3.05%) | 16,147,653 |
5 Aug 2009 | CNY | 10.06 | 10.42 | 9.85 | 10.17 | 10.17 | -0.12 (-1.17%) | 10,933,248 |
4 Aug 2009 | CNY | 10.17 | 10.3 | 9.95 | 10.29 | 10.29 | +0.48 (+4.89%) | 16,288,118 |
3 Aug 2009 | CNY | 9.7 | 9.81 | 9.5 | 9.81 | 9.81 | +0.47 (+5.03%) | 8,994,001 |
31 Jul 2009 | CNY | 8.98 | 9.47 | 8.71 | 9.34 | 9.34 | +0.27 (+2.98%) | 13,357,204 |
30 Jul 2009 | CNY | 9.29 | 9.79 | 8.9 | 9.07 | 9.07 | -0.26 (-2.79%) | 17,337,995 |
29 Jul 2009 | CNY | 9.3 | 9.33 | 8.5 | 9.33 | 9.33 | +0.44 (+4.95%) | 22,868,651 |
28 Jul 2009 | CNY | 8.89 | 8.89 | 8.7 | 8.89 | 8.89 | +0.42 (+4.96%) | 14,486,012 |
27 Jul 2009 | CNY | 8.46 | 8.47 | 8.2 | 8.47 | 8.47 | +0.4 (+4.96%) | 12,053,055 |
24 Jul 2009 | CNY | 7.79 | 8.07 | 7.52 | 8.07 | 8.07 | +0.38 (+4.94%) | 16,806,411 |
23 Jul 2009 | CNY | 7.54 | 7.84 | 7.4 | 7.69 | 7.69 | +0.21 (+2.81%) | 7,390,613 |
22 Jul 2009 | CNY | 7.45 | 7.57 | 7.33 | 7.48 | 7.48 | +0.01 (+0.13%) | 5,785,819 |
21 Jul 2009 | CNY | 7.81 | 7.85 | 7.46 | 7.47 | 7.47 | -0.34 (-4.35%) | 8,358,101 |
20 Jul 2009 | CNY | 7.7 | 7.84 | 7.55 | 7.81 | 7.81 | +0.1 (+1.30%) | 8,852,540 |
17 Jul 2009 | CNY | 7.71 | 7.94 | 7.43 | 7.71 | 7.71 | -0.02 (-0.26%) | 7,422,925 |
16 Jul 2009 | CNY | 7.96 | 7.98 | 7.68 | 7.73 | 7.73 | -0.15 (-1.90%) | 9,708,411 |
15 Jul 2009 | CNY | 7.5 | 7.88 | 7.45 | 7.88 | 7.88 | +0.38 (+5.07%) | 13,715,039 |
14 Jul 2009 | CNY | 7.85 | 7.85 | 7.47 | 7.5 | 7.5 | 0.0 (0.0%) | 13,614,320 |
13 Jul 2009 | CNY | 6.82 | 7.5 | 6.75 | 7.5 | 7.5 | +0.36 (+5.04%) | 9,313,942 |
10 Jul 2009 | CNY | 6.82 | 7.14 | 6.75 | 7.14 | 7.14 | +0.34 (+5%) | 8,957,904 |
9 Jul 2009 | CNY | 6.68 | 6.85 | 6.48 | 6.8 | 6.8 | +0.08 (+1.19%) | 7,500,221 |
8 Jul 2009 | CNY | 6.7 | 6.81 | 6.61 | 6.72 | 6.72 | -0.02 (-0.30%) | 4,307,761 |
7 Jul 2009 | CNY | 6.58 | 6.86 | 6.52 | 6.74 | 6.74 | +0.16 (+2.43%) | 6,047,316 |
6 Jul 2009 | CNY | 6.65 | 6.7 | 6.47 | 6.58 | 6.58 | -0.06 (-0.90%) | 5,193,860 |
3 Jul 2009 | CNY | 6.62 | 6.8 | 6.56 | 6.64 | 6.64 | +0.01 (+0.15%) | 6,036,491 |
2 Jul 2009 | CNY | 6.5 | 6.65 | 6.43 | 6.63 | 6.63 | +0.11 (+1.69%) | 7,829,617 |
1 Jul 2009 | CNY | 6.4 | 6.58 | 6.37 | 6.52 | 6.52 | -0.18 (-2.69%) | 12,376,845 |
30 Jun 2009 | CNY | 7.12 | 7.14 | 6.7 | 6.7 | 6.7 | -0.35 (-4.96%) | 10,313,067 |
29 Jun 2009 | CNY | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 0 |
26 Jun 2009 | CNY | 7.1 | 7.28 | 7.01 | 7.05 | 7.05 | -0.06 (-0.84%) | 6,552,768 |