Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | CNY | 5.3835 | 5.5459 | 5.2632 | 5.3594 | 5.3594 | -0.102 (-1.87%) | 12,587,250 |
21 May 2009 | CNY | 5.5339 | 5.594 | 5.3474 | 5.4617 | 5.4617 | -0.126 (-2.26%) | 11,873,805 |
20 May 2009 | CNY | 5.6542 | 5.7143 | 5.4677 | 5.588 | 5.588 | -0.054 (-0.96%) | 15,971,727 |
19 May 2009 | CNY | 5.6241 | 5.8827 | 5.5579 | 5.6421 | 5.6421 | +0.024 (+0.43%) | 18,006,348 |
18 May 2009 | CNY | 5.3414 | 5.6842 | 5.3233 | 5.6181 | 5.6181 | +0.229 (+4.24%) | 22,125,068 |
15 May 2009 | CNY | 5.2933 | 5.5639 | 5.2812 | 5.3895 | 5.3895 | +0.126 (+2.40%) | 13,462,608 |
14 May 2009 | CNY | 5.2391 | 5.4557 | 5.2271 | 5.2632 | 5.2632 | -0.078 (-1.46%) | 14,469,618 |
13 May 2009 | CNY | 5.2391 | 5.5278 | 5.2211 | 5.3414 | 5.3414 | +0.138 (+2.66%) | 21,240,647 |
12 May 2009 | CNY | 4.8722 | 5.3354 | 4.8241 | 5.203 | 5.203 | +0.271 (+5.49%) | 19,625,234 |
11 May 2009 | CNY | 5.2933 | 5.3354 | 4.8722 | 4.9323 | 4.9323 | -0.475 (-8.79%) | 17,993,444 |
8 May 2009 | CNY | 5.4075 | 5.4075 | 5.4075 | 5.4075 | 5.4075 | 0.0 (0.0%) | 0 |
7 May 2009 | CNY | 5.0948 | 5.4557 | 5.0286 | 5.4075 | 5.4075 | +0.331 (+6.52%) | 27,783,184 |
6 May 2009 | CNY | 4.9323 | 5.191 | 4.9023 | 5.0767 | 5.0767 | +0.078 (+1.56%) | 18,642,181 |
5 May 2009 | CNY | 4.8722 | 5.1369 | 4.776 | 4.9985 | 4.9985 | +0.132 (+2.72%) | 20,895,570 |
4 May 2009 | CNY | 4.8361 | 4.9203 | 4.7639 | 4.8662 | 4.8662 | +0.108 (+2.28%) | 19,828,348 |
30 Apr 2009 | CNY | 4.5594 | 4.9504 | 4.5293 | 4.7579 | 4.7579 | +0.156 (+3.40%) | 37,913,136 |
29 Apr 2009 | CNY | 4.2346 | 4.6557 | 4.2346 | 4.6015 | 4.6015 | +0.367 (+8.66%) | 39,025,736 |
28 Apr 2009 | CNY | 4.2406 | 4.2827 | 4.1564 | 4.2346 | 4.2346 | -0.036 (-0.85%) | 8,889,166 |
27 Apr 2009 | CNY | 4.3188 | 4.3729 | 4.2166 | 4.2707 | 4.2707 | -0.006 (-0.14%) | 12,374,806 |
24 Apr 2009 | CNY | 4.397 | 4.4993 | 4.2587 | 4.2767 | 4.2767 | +0.018 (+0.42%) | 14,842,720 |
23 Apr 2009 | CNY | 4.0301 | 4.2827 | 4.0301 | 4.2587 | 4.2587 | +0.223 (+5.52%) | 15,309,489 |
22 Apr 2009 | CNY | 4.2406 | 4.3489 | 4.0301 | 4.0361 | 4.0361 | -0.18 (-4.28%) | 16,984,820 |
21 Apr 2009 | CNY | 4.2226 | 4.2948 | 4.1384 | 4.2166 | 4.2166 | -0.084 (-1.96%) | 10,310,604 |
20 Apr 2009 | CNY | 4.2226 | 4.3489 | 4.1805 | 4.3008 | 4.3008 | +0.078 (+1.85%) | 9,575,204 |
17 Apr 2009 | CNY | 4.3188 | 4.3188 | 4.2166 | 4.2226 | 4.2226 | -0.132 (-3.04%) | 12,017,629 |
16 Apr 2009 | CNY | 4.385 | 4.4692 | 4.3188 | 4.3549 | 4.3549 | -0.042 (-0.96%) | 15,335,640 |
15 Apr 2009 | CNY | 4.2045 | 4.409 | 4.1564 | 4.397 | 4.397 | +0.144 (+3.40%) | 19,304,629 |
14 Apr 2009 | CNY | 4.2466 | 4.3008 | 4.1384 | 4.2526 | 4.2526 | -0.054 (-1.26%) | 19,805,924 |
13 Apr 2009 | CNY | 4.3308 | 4.3429 | 4.2226 | 4.3068 | 4.3068 | -0.006 (-0.14%) | 14,119,432 |
10 Apr 2009 | CNY | 4.2406 | 4.3729 | 4.1985 | 4.3128 | 4.3128 | +0.126 (+3.02%) | 17,613,043 |