Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2009 | CNY | 2.54 | 2.645 | 2.5 | 2.6 | 2.6 | +0.055 (+2.16%) | 9,313,938 |
13 Apr 2009 | CNY | 2.44 | 2.635 | 2.43 | 2.545 | 2.545 | +0.125 (+5.17%) | 15,897,748 |
10 Apr 2009 | CNY | 2.37 | 2.46 | 2.335 | 2.42 | 2.42 | +0.065 (+2.76%) | 6,453,816 |
9 Apr 2009 | CNY | 2.335 | 2.38 | 2.275 | 2.355 | 2.355 | +0.02 (+0.86%) | 8,397,982 |
8 Apr 2009 | CNY | 2.45 | 2.525 | 2.26 | 2.335 | 2.335 | -0.115 (-4.69%) | 11,552,516 |
7 Apr 2009 | CNY | 2.415 | 2.525 | 2.35 | 2.45 | 2.45 | +0.035 (+1.45%) | 16,132,842 |
3 Apr 2009 | CNY | 2.27 | 2.435 | 2.27 | 2.415 | 2.415 | +0.15 (+6.62%) | 20,456,518 |
2 Apr 2009 | CNY | 2.285 | 2.345 | 2.25 | 2.265 | 2.265 | -0.05 (-2.16%) | 13,958,486 |
1 Apr 2009 | CNY | 2.11 | 2.33 | 2.11 | 2.315 | 2.315 | +0.195 (+9.20%) | 26,134,756 |
31 Mar 2009 | CNY | 2 | 2.12 | 1.99 | 2.12 | 2.12 | +0.065 (+3.16%) | 10,187,048 |
30 Mar 2009 | CNY | 2.035 | 2.08 | 2.015 | 2.055 | 2.055 | +0.025 (+1.23%) | 6,741,264 |
27 Mar 2009 | CNY | 2.06 | 2.085 | 2.015 | 2.03 | 2.03 | -0.03 (-1.46%) | 7,731,040 |
26 Mar 2009 | CNY | 2.02 | 2.08 | 1.985 | 2.06 | 2.06 | 0.0 (0.0%) | 7,541,960 |
25 Mar 2009 | CNY | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
24 Mar 2009 | CNY | 2.045 | 2.09 | 2.035 | 2.06 | 2.06 | +0.015 (+0.73%) | 6,931,584 |
23 Mar 2009 | CNY | 2.04 | 2.085 | 2.03 | 2.045 | 2.045 | -0.01 (-0.49%) | 9,490,352 |
20 Mar 2009 | CNY | 2.005 | 2.065 | 1.96 | 2.055 | 2.055 | +0.045 (+2.24%) | 12,551,074 |
19 Mar 2009 | CNY | 1.965 | 2.01 | 1.94 | 2.01 | 2.01 | +0.045 (+2.29%) | 9,208,918 |
18 Mar 2009 | CNY | 1.96 | 1.995 | 1.955 | 1.965 | 1.965 | +0.005 (+0.26%) | 9,412,682 |
17 Mar 2009 | CNY | 1.915 | 1.97 | 1.9 | 1.96 | 1.96 | +0.045 (+2.35%) | 8,079,524 |
16 Mar 2009 | CNY | 1.895 | 1.925 | 1.865 | 1.915 | 1.915 | +0.02 (+1.06%) | 5,528,862 |
13 Mar 2009 | CNY | 1.875 | 1.955 | 1.86 | 1.895 | 1.895 | +0.03 (+1.61%) | 9,558,886 |
12 Mar 2009 | CNY | 1.875 | 1.895 | 1.815 | 1.865 | 1.865 | -0.035 (-1.84%) | 4,469,210 |
11 Mar 2009 | CNY | 1.94 | 1.955 | 1.9 | 1.9 | 1.9 | -0.025 (-1.30%) | 7,940,684 |
10 Mar 2009 | CNY | 1.89 | 1.925 | 1.865 | 1.925 | 1.925 | +0.01 (+0.52%) | 8,681,104 |
9 Mar 2009 | CNY | 1.84 | 1.945 | 1.76 | 1.915 | 1.915 | +0.1 (+5.51%) | 16,876,922 |
6 Mar 2009 | CNY | 1.79 | 1.84 | 1.78 | 1.815 | 1.815 | -0.01 (-0.55%) | 5,232,788 |
5 Mar 2009 | CNY | 1.8 | 1.835 | 1.76 | 1.825 | 1.825 | +0.035 (+1.96%) | 9,594,220 |
4 Mar 2009 | CNY | 1.715 | 1.805 | 1.71 | 1.79 | 1.79 | +0.085 (+4.99%) | 7,689,134 |
3 Mar 2009 | CNY | 1.66 | 1.74 | 1.66 | 1.705 | 1.705 | 0.0 (0.0%) | 4,698,102 |