Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2009 | CNY | 8.13 | 8.4 | 7.93 | 7.97 | 7.97 | +0.02 (+0.25%) | 14,068,071 |
24 Jun 2009 | CNY | 7.6 | 8 | 7.6 | 7.95 | 7.95 | +0.3 (+3.92%) | 7,138,706 |
23 Jun 2009 | CNY | 7.5 | 7.71 | 7.43 | 7.65 | 7.65 | +0.04 (+0.53%) | 3,584,010 |
22 Jun 2009 | CNY | 7.86 | 7.89 | 7.59 | 7.61 | 7.61 | -0.25 (-3.18%) | 7,352,957 |
19 Jun 2009 | CNY | 7.8 | 8.09 | 7.78 | 7.86 | 7.86 | +0.13 (+1.68%) | 9,963,243 |
18 Jun 2009 | CNY | 7.89 | 7.89 | 7.67 | 7.73 | 7.73 | -0.14 (-1.78%) | 5,898,394 |
17 Jun 2009 | CNY | 8.08 | 8.09 | 7.65 | 7.87 | 7.87 | -0.13 (-1.63%) | 6,948,703 |
16 Jun 2009 | CNY | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
15 Jun 2009 | CNY | 7.99 | 8.1 | 7.9 | 8 | 8 | +0.02 (+0.25%) | 4,846,395 |
12 Jun 2009 | CNY | 7.9 | 8.1 | 7.73 | 7.98 | 7.98 | -0.02 (-0.25%) | 7,803,071 |
11 Jun 2009 | CNY | 7.81 | 8.13 | 7.7 | 8 | 8 | +0.16 (+2.04%) | 7,800,456 |
10 Jun 2009 | CNY | 7.95 | 8.03 | 7.8 | 7.84 | 7.84 | -0.1 (-1.26%) | 5,795,032 |
9 Jun 2009 | CNY | 8.2 | 8.26 | 7.77 | 7.94 | 7.94 | -0.39 (-4.68%) | 11,170,684 |
8 Jun 2009 | CNY | 7.85 | 8.5 | 7.76 | 8.33 | 8.33 | +0.56 (+7.21%) | 17,663,047 |
5 Jun 2009 | CNY | 7.75 | 7.95 | 7.56 | 7.77 | 7.77 | -0.02 (-0.26%) | 8,835,267 |
4 Jun 2009 | CNY | 7.79 | 7.99 | 7.45 | 7.79 | 7.79 | +0.12 (+1.56%) | 13,855,037 |
3 Jun 2009 | CNY | 7.41 | 7.84 | 7.41 | 7.67 | 7.67 | +0.36 (+4.92%) | 12,602,472 |
2 Jun 2009 | CNY | 7.14 | 7.39 | 7.1 | 7.31 | 7.31 | +0.14 (+1.95%) | 5,888,805 |
1 Jun 2009 | CNY | 7.31 | 7.45 | 7.16 | 7.17 | 7.17 | -0.03 (-0.42%) | 6,078,718 |
27 May 2009 | CNY | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
26 May 2009 | CNY | 7.18 | 7.38 | 7.1 | 7.2 | 7.2 | -0.07 (-0.96%) | 7,148,302 |
25 May 2009 | CNY | 6.98 | 7.28 | 6.82 | 7.27 | 7.27 | +0.04 (+0.55%) | 7,537,841 |
22 May 2009 | CNY | 7.45 | 7.53 | 7.2 | 7.23 | 7.23 | -0.31 (-4.11%) | 7,990,493 |
21 May 2009 | CNY | 7.4 | 7.79 | 7.36 | 7.54 | 7.54 | +0.09 (+1.21%) | 11,952,168 |
20 May 2009 | CNY | 7.55 | 7.76 | 7.43 | 7.45 | 7.45 | -0.1 (-1.32%) | 9,726,706 |
19 May 2009 | CNY | 7.62 | 7.86 | 7.48 | 7.55 | 7.55 | -0.09 (-1.18%) | 13,445,878 |
18 May 2009 | CNY | 7.65 | 7.8 | 7.42 | 7.64 | 7.64 | -0.11 (-1.42%) | 15,384,100 |
15 May 2009 | CNY | 7.99 | 8.6 | 7.66 | 7.75 | 7.75 | -0.22 (-2.76%) | 21,965,949 |
14 May 2009 | CNY | 7.83 | 8.32 | 7.76 | 7.97 | 7.97 | +0.37 (+4.87%) | 29,222,842 |
13 May 2009 | CNY | 7 | 7.6 | 6.91 | 7.6 | 7.6 | +0.69 (+9.99%) | 23,551,170 |