Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2009 | CNY | 4.625 | 4.685 | 4.55 | 4.58 | 4.58 | -0.03 (-0.65%) | 11,782,972 |
9 Jul 2009 | CNY | 4.465 | 4.67 | 4.4 | 4.61 | 4.61 | +0.17 (+3.83%) | 19,860,560 |
8 Jul 2009 | CNY | 4.225 | 4.455 | 4.2 | 4.44 | 4.44 | +0.195 (+4.59%) | 21,293,506 |
7 Jul 2009 | CNY | 4.25 | 4.285 | 4.16 | 4.245 | 4.245 | 0.0 (0.0%) | 13,431,304 |
6 Jul 2009 | CNY | 4.23 | 4.325 | 4.19 | 4.245 | 4.245 | -0.005 (-0.12%) | 12,821,174 |
3 Jul 2009 | CNY | 4.225 | 4.34 | 4.205 | 4.25 | 4.25 | 0.0 (0.0%) | 12,668,982 |
2 Jul 2009 | CNY | 4.355 | 4.415 | 4.19 | 4.25 | 4.25 | -0.14 (-3.19%) | 26,813,858 |
1 Jul 2009 | CNY | 4.435 | 4.495 | 4.33 | 4.39 | 4.39 | -0.025 (-0.57%) | 13,288,568 |
30 Jun 2009 | CNY | 4.315 | 4.52 | 4.315 | 4.415 | 4.415 | +0.075 (+1.73%) | 15,830,978 |
29 Jun 2009 | CNY | 4.245 | 4.49 | 4.21 | 4.34 | 4.34 | +0.055 (+1.28%) | 20,007,592 |
26 Jun 2009 | CNY | 4.24 | 4.645 | 4.18 | 4.285 | 4.285 | +0.035 (+0.82%) | 36,861,760 |
25 Jun 2009 | CNY | 4.07 | 4.3 | 3.97 | 4.25 | 4.25 | +0.18 (+4.42%) | 26,495,122 |
24 Jun 2009 | CNY | 4.125 | 4.225 | 4.01 | 4.07 | 4.07 | +0.15 (+3.83%) | 32,569,122 |
23 Jun 2009 | CNY | 3.99 | 3.99 | 3.81 | 3.92 | 3.92 | +0.015 (+0.38%) | 16,880,244 |
22 Jun 2009 | CNY | 3.645 | 3.925 | 3.605 | 3.905 | 3.905 | +0.335 (+9.38%) | 31,115,496 |
19 Jun 2009 | CNY | 3.705 | 3.705 | 3.55 | 3.57 | 3.57 | -0.105 (-2.86%) | 16,872,892 |
18 Jun 2009 | CNY | 3.725 | 3.73 | 3.61 | 3.675 | 3.675 | -0.015 (-0.41%) | 15,527,580 |
17 Jun 2009 | CNY | 3.67 | 3.765 | 3.645 | 3.69 | 3.69 | +0.035 (+0.96%) | 15,793,002 |
16 Jun 2009 | CNY | 3.57 | 3.705 | 3.55 | 3.655 | 3.655 | +0.05 (+1.39%) | 17,515,972 |
15 Jun 2009 | CNY | 3.45 | 3.675 | 3.415 | 3.605 | 3.605 | +0.175 (+5.10%) | 19,182,952 |
12 Jun 2009 | CNY | 3.39 | 3.54 | 3.34 | 3.43 | 3.43 | +0.04 (+1.18%) | 19,201,428 |
11 Jun 2009 | CNY | 3.455 | 3.51 | 3.38 | 3.39 | 3.39 | -0.09 (-2.59%) | 11,700,820 |
10 Jun 2009 | CNY | 3.395 | 3.62 | 3.37 | 3.48 | 3.48 | +0.115 (+3.42%) | 24,545,990 |
9 Jun 2009 | CNY | 3.345 | 3.365 | 3.225 | 3.365 | 3.365 | +0.055 (+1.66%) | 11,881,300 |
8 Jun 2009 | CNY | 3.17 | 3.325 | 3.14 | 3.31 | 3.31 | +0.125 (+3.92%) | 16,010,040 |
5 Jun 2009 | CNY | 3.29 | 3.375 | 3.175 | 3.185 | 3.185 | -0.105 (-3.19%) | 15,193,312 |
4 Jun 2009 | CNY | 3.225 | 3.35 | 3.21 | 3.29 | 3.29 | +0.05 (+1.54%) | 18,116,540 |
3 Jun 2009 | CNY | 3.245 | 3.3 | 3.2 | 3.24 | 3.24 | -0.065 (-1.97%) | 20,526,272 |
2 Jun 2009 | CNY | 3.19 | 3.39 | 3.165 | 3.305 | 3.305 | +0.125 (+3.93%) | 42,680,294 |
1 Jun 2009 | CNY | 3.18 | 3.18 | 3.03 | 3.18 | 3.18 | +0.29 (+10.03%) | 40,989,440 |