Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2009 | CNY | 6.59 | 6.96 | 6.51 | 6.94 | 6.94 | +0.18 (+2.66%) | 3,436,925 |
11 May 2009 | CNY | 7.12 | 7.15 | 6.76 | 6.76 | 6.76 | -0.36 (-5.06%) | 6,763,156 |
8 May 2009 | CNY | 7.05 | 7.17 | 6.82 | 7.12 | 7.12 | +0.06 (+0.85%) | 6,451,401 |
7 May 2009 | CNY | 7.45 | 7.53 | 7.03 | 7.06 | 7.06 | -0.34 (-4.59%) | 10,633,575 |
6 May 2009 | CNY | 7.4 | 7.55 | 7.25 | 7.4 | 7.4 | 0.0 (0.0%) | 4,750,917 |
5 May 2009 | CNY | 7.14 | 7.48 | 7.1 | 7.4 | 7.4 | +0.27 (+3.79%) | 6,015,852 |
4 May 2009 | CNY | 6.79 | 7.13 | 6.79 | 7.13 | 7.13 | +0.34 (+5.01%) | 5,354,235 |
30 Apr 2009 | CNY | 7.05 | 7.09 | 6.75 | 6.79 | 6.79 | -0.22 (-3.14%) | 6,054,944 |
29 Apr 2009 | CNY | 6.82 | 7.01 | 6.82 | 7.01 | 7.01 | +0.21 (+3.09%) | 4,610,795 |
28 Apr 2009 | CNY | 6.63 | 7.07 | 6.61 | 6.8 | 6.8 | +0.04 (+0.59%) | 5,816,243 |
27 Apr 2009 | CNY | 6.95 | 7.22 | 6.76 | 6.76 | 6.76 | -0.36 (-5.06%) | 9,404,391 |
24 Apr 2009 | CNY | 7.38 | 7.49 | 7.05 | 7.12 | 7.12 | -0.29 (-3.91%) | 7,829,732 |
23 Apr 2009 | CNY | 7.63 | 7.87 | 7.41 | 7.41 | 7.41 | -0.39 (-5%) | 12,711,967 |
22 Apr 2009 | CNY | 7.76 | 8.15 | 7.75 | 7.8 | 7.8 | +0.04 (+0.52%) | 16,739,072 |
21 Apr 2009 | CNY | 7.64 | 7.88 | 7.51 | 7.76 | 7.76 | +0.08 (+1.04%) | 8,190,961 |
20 Apr 2009 | CNY | 7.26 | 7.74 | 7.21 | 7.68 | 7.68 | +0.31 (+4.21%) | 14,285,672 |
17 Apr 2009 | CNY | 6.91 | 7.37 | 6.9 | 7.37 | 7.37 | +0.35 (+4.99%) | 11,354,461 |
16 Apr 2009 | CNY | 7.01 | 7.19 | 6.84 | 7.02 | 7.02 | -0.17 (-2.36%) | 11,319,113 |
15 Apr 2009 | CNY | 7.18 | 7.34 | 6.97 | 7.19 | 7.19 | +0.01 (+0.14%) | 11,750,253 |
14 Apr 2009 | CNY | 6.85 | 7.18 | 6.84 | 7.18 | 7.18 | +0.34 (+4.97%) | 17,147,400 |
13 Apr 2009 | CNY | 6.82 | 6.92 | 6.63 | 6.84 | 6.84 | -0.05 (-0.73%) | 10,435,029 |
10 Apr 2009 | CNY | 6.96 | 6.97 | 6.7 | 6.89 | 6.89 | +0.25 (+3.77%) | 20,154,555 |
9 Apr 2009 | CNY | 6.5 | 6.64 | 6.4 | 6.64 | 6.64 | +0.32 (+5.06%) | 7,678,449 |
8 Apr 2009 | CNY | 6.38 | 6.39 | 6.04 | 6.32 | 6.32 | -0.02 (-0.32%) | 8,106,272 |
7 Apr 2009 | CNY | 6.28 | 6.4 | 6.16 | 6.34 | 6.34 | +0.02 (+0.32%) | 4,438,071 |
3 Apr 2009 | CNY | 6.57 | 6.65 | 6.21 | 6.32 | 6.32 | -0.22 (-3.36%) | 11,541,499 |
2 Apr 2009 | CNY | 6.54 | 6.76 | 6.53 | 6.54 | 6.54 | -0.04 (-0.61%) | 13,276,256 |
1 Apr 2009 | CNY | 6.57 | 6.9 | 6.54 | 6.58 | 6.58 | +0.01 (+0.15%) | 16,767,715 |
31 Mar 2009 | CNY | 6.15 | 6.57 | 6.08 | 6.57 | 6.57 | +0.31 (+4.95%) | 12,319,835 |
30 Mar 2009 | CNY | 6.1 | 6.35 | 6.03 | 6.26 | 6.26 | +0.16 (+2.62%) | 6,515,642 |