Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2009 | CNY | 4.1567 | 4.1567 | 4.0604 | 4.1111 | 4.1111 | -0.015 (-0.37%) | 18,778,632 |
22 Jul 2009 | CNY | 4.106 | 4.1821 | 4.0655 | 4.1263 | 4.1263 | +0.03 (+0.74%) | 21,913,249 |
21 Jul 2009 | CNY | 4.03 | 4.177 | 3.9844 | 4.0959 | 4.0959 | +0.096 (+2.41%) | 36,409,657 |
20 Jul 2009 | CNY | 3.9844 | 4.0249 | 3.954 | 3.9996 | 3.9996 | +0.03 (+0.77%) | 18,351,574 |
17 Jul 2009 | CNY | 3.9387 | 4.0046 | 3.9235 | 3.9692 | 3.9692 | +0.046 (+1.16%) | 15,926,177 |
16 Jul 2009 | CNY | 4.0452 | 4.0604 | 3.9235 | 3.9235 | 3.9235 | -0.117 (-2.89%) | 25,262,161 |
15 Jul 2009 | CNY | 4.03 | 4.0807 | 3.9945 | 4.0401 | 4.0401 | +0.02 (+0.50%) | 20,422,949 |
14 Jul 2009 | CNY | 4.0199 | 4.0705 | 3.9793 | 4.0199 | 4.0199 | -0.01 (-0.25%) | 20,912,027 |
13 Jul 2009 | CNY | 4.0553 | 4.1415 | 3.9996 | 4.03 | 4.03 | -0.076 (-1.85%) | 21,735,829 |
10 Jul 2009 | CNY | 4.1567 | 4.1821 | 4.0807 | 4.106 | 4.106 | -0.025 (-0.61%) | 17,719,715 |
9 Jul 2009 | CNY | 4.0858 | 4.1922 | 4.0503 | 4.1314 | 4.1314 | +0.051 (+1.24%) | 21,062,101 |
8 Jul 2009 | CNY | 4.0959 | 4.1821 | 3.9894 | 4.0807 | 4.0807 | -0.015 (-0.37%) | 24,569,633 |
7 Jul 2009 | CNY | 4.0199 | 4.2328 | 3.9894 | 4.0959 | 4.0959 | +0.081 (+2.02%) | 39,835,499 |
6 Jul 2009 | CNY | 3.8526 | 4.0959 | 3.807 | 4.0148 | 4.0148 | +0.132 (+3.39%) | 34,745,167 |
3 Jul 2009 | CNY | 3.8728 | 4.0148 | 3.7563 | 3.883 | 3.883 | 0.0 (0.0%) | 28,449,046 |
2 Jul 2009 | CNY | 3.954 | 4.03 | 3.8323 | 3.883 | 3.883 | -0.081 (-2.05%) | 26,236,902 |
1 Jul 2009 | CNY | 3.9033 | 4.1162 | 3.8678 | 3.9641 | 3.9641 | +0.035 (+0.90%) | 29,791,248 |
30 Jun 2009 | CNY | 3.9134 | 3.9742 | 3.8222 | 3.9286 | 3.9286 | -0.015 (-0.39%) | 27,541,698 |
29 Jun 2009 | CNY | 3.954 | 4.1517 | 3.8526 | 3.9438 | 3.9438 | +0.035 (+0.91%) | 69,097,410 |
26 Jun 2009 | CNY | 3.5484 | 3.9083 | 3.5434 | 3.9083 | 3.9083 | +0.355 (+9.98%) | 54,718,862 |
25 Jun 2009 | CNY | 3.6245 | 3.7106 | 3.5281 | 3.5535 | 3.5535 | 0.0 (0.0%) | 34,910,632 |
24 Jun 2009 | CNY | 3.5484 | 3.665 | 3.4775 | 3.5535 | 3.5535 | -0.02 (-0.57%) | 28,677,206 |
23 Jun 2009 | CNY | 3.2848 | 3.6498 | 3.2645 | 3.5738 | 3.5738 | +0.233 (+6.98%) | 39,824,564 |
22 Jun 2009 | CNY | 3.4876 | 3.5028 | 3.3203 | 3.3406 | 3.3406 | -0.112 (-3.23%) | 15,991,016 |
19 Jun 2009 | CNY | 3.4369 | 3.5281 | 3.4268 | 3.4521 | 3.4521 | +0.025 (+0.74%) | 25,071,642 |
18 Jun 2009 | CNY | 3.3963 | 3.4673 | 3.3457 | 3.4268 | 3.4268 | +0.081 (+2.42%) | 28,401,551 |
17 Jun 2009 | CNY | 3.2645 | 3.3913 | 3.2493 | 3.3457 | 3.3457 | +0.081 (+2.49%) | 17,526,575 |
16 Jun 2009 | CNY | 3.1936 | 3.2645 | 3.1632 | 3.2645 | 3.2645 | +0.071 (+2.22%) | 9,083,453 |
15 Jun 2009 | CNY | 3.153 | 3.2088 | 3.148 | 3.1936 | 3.1936 | +0.02 (+0.64%) | 5,959,343 |
12 Jun 2009 | CNY | 3.3 | 3.3 | 3.1378 | 3.1733 | 3.1733 | -0.122 (-3.69%) | 11,424,863 |