Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | CNY | 2.905 | 2.915 | 2.845 | 2.89 | 2.89 | +0.015 (+0.52%) | 5,369,606 |
26 May 2009 | CNY | 2.81 | 2.935 | 2.81 | 2.875 | 2.875 | +0.065 (+2.31%) | 7,537,980 |
25 May 2009 | CNY | 2.745 | 2.83 | 2.645 | 2.81 | 2.81 | -0.03 (-1.06%) | 8,557,060 |
22 May 2009 | CNY | 2.82 | 2.895 | 2.815 | 2.84 | 2.84 | +0.02 (+0.71%) | 4,579,682 |
21 May 2009 | CNY | 2.865 | 2.94 | 2.8 | 2.82 | 2.82 | -0.08 (-2.76%) | 8,188,262 |
20 May 2009 | CNY | 3.04 | 3.04 | 2.9 | 2.9 | 2.9 | -0.115 (-3.81%) | 11,978,922 |
19 May 2009 | CNY | 2.945 | 3.1 | 2.945 | 3.015 | 3.015 | +0.07 (+2.38%) | 21,275,042 |
18 May 2009 | CNY | 2.895 | 2.97 | 2.8 | 2.945 | 2.945 | +0.025 (+0.86%) | 8,512,218 |
15 May 2009 | CNY | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
14 May 2009 | CNY | 2.825 | 2.96 | 2.815 | 2.92 | 2.92 | +0.07 (+2.46%) | 10,782,934 |
13 May 2009 | CNY | 2.8 | 2.99 | 2.765 | 2.85 | 2.85 | +0.05 (+1.79%) | 13,208,476 |
12 May 2009 | CNY | 2.635 | 2.825 | 2.615 | 2.8 | 2.8 | +0.145 (+5.46%) | 9,086,868 |
11 May 2009 | CNY | 2.905 | 2.91 | 2.65 | 2.655 | 2.655 | -0.255 (-8.76%) | 13,157,884 |
8 May 2009 | CNY | 2.9 | 2.965 | 2.8 | 2.91 | 2.91 | +0.01 (+0.34%) | 11,737,170 |
7 May 2009 | CNY | 3.035 | 3.045 | 2.85 | 2.9 | 2.9 | -0.125 (-4.13%) | 19,380,726 |
6 May 2009 | CNY | 2.95 | 3.055 | 2.895 | 3.025 | 3.025 | +0.05 (+1.68%) | 17,457,664 |
5 May 2009 | CNY | 2.825 | 3.045 | 2.79 | 2.975 | 2.975 | +0.145 (+5.12%) | 32,396,762 |
4 May 2009 | CNY | 2.765 | 2.83 | 2.71 | 2.83 | 2.83 | +0.09 (+3.28%) | 12,810,694 |
30 Apr 2009 | CNY | 2.77 | 2.785 | 2.71 | 2.74 | 2.74 | +0.04 (+1.48%) | 13,263,850 |
29 Apr 2009 | CNY | 2.625 | 2.745 | 2.6 | 2.7 | 2.7 | +0.085 (+3.25%) | 8,457,492 |
28 Apr 2009 | CNY | 2.605 | 2.65 | 2.555 | 2.615 | 2.615 | +0.01 (+0.38%) | 6,935,150 |
27 Apr 2009 | CNY | 2.6 | 2.665 | 2.485 | 2.605 | 2.605 | -0.01 (-0.38%) | 9,409,194 |
24 Apr 2009 | CNY | 2.85 | 2.88 | 2.555 | 2.615 | 2.615 | -0.185 (-6.61%) | 20,054,918 |
23 Apr 2009 | CNY | 2.705 | 2.83 | 2.68 | 2.8 | 2.8 | -0.01 (-0.36%) | 9,451,904 |
22 Apr 2009 | CNY | 3.05 | 3.095 | 2.81 | 2.81 | 2.81 | -0.31 (-9.94%) | 24,521,850 |
21 Apr 2009 | CNY | 2.88 | 3.205 | 2.81 | 3.12 | 3.12 | +0.205 (+7.03%) | 26,124,268 |
20 Apr 2009 | CNY | 2.83 | 2.99 | 2.775 | 2.915 | 2.915 | +0.165 (+6%) | 16,105,954 |
17 Apr 2009 | CNY | 2.64 | 2.795 | 2.61 | 2.75 | 2.75 | +0.095 (+3.58%) | 15,956,118 |
16 Apr 2009 | CNY | 2.595 | 2.67 | 2.54 | 2.655 | 2.655 | +0.055 (+2.12%) | 10,856,726 |
15 Apr 2009 | CNY | 2.585 | 2.64 | 2.525 | 2.6 | 2.6 | 0.0 (0.0%) | 7,733,538 |