Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2009 | CNY | 6.5 | 6.91 | 6.4 | 6.91 | 6.91 | +0.63 (+10.03%) | 24,720,510 |
11 May 2009 | CNY | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
8 May 2009 | CNY | 5.93 | 6.28 | 5.88 | 6.28 | 6.28 | +0.3 (+5.02%) | 7,577,541 |
7 May 2009 | CNY | 6.08 | 6.19 | 5.86 | 5.98 | 5.98 | -0.11 (-1.81%) | 4,472,850 |
6 May 2009 | CNY | 5.99 | 6.11 | 5.94 | 6.09 | 6.09 | +0.06 (+1.00%) | 4,026,240 |
5 May 2009 | CNY | 5.82 | 6.11 | 5.68 | 6.03 | 6.03 | +0.21 (+3.61%) | 5,387,543 |
4 May 2009 | CNY | 5.67 | 5.85 | 5.6 | 5.82 | 5.82 | +0.13 (+2.28%) | 3,719,242 |
30 Apr 2009 | CNY | 5.56 | 5.69 | 5.5 | 5.69 | 5.69 | +0.16 (+2.89%) | 3,515,441 |
29 Apr 2009 | CNY | 5.43 | 5.57 | 5.39 | 5.53 | 5.53 | +0.15 (+2.79%) | 4,196,456 |
28 Apr 2009 | CNY | 5.32 | 5.59 | 5.31 | 5.38 | 5.38 | -0.21 (-3.76%) | 5,326,580 |
27 Apr 2009 | CNY | 5.83 | 5.83 | 5.59 | 5.59 | 5.59 | -0.29 (-4.93%) | 4,770,690 |
24 Apr 2009 | CNY | 5.96 | 6.12 | 5.87 | 5.88 | 5.88 | -0.3 (-4.85%) | 7,524,259 |
23 Apr 2009 | CNY | 6.35 | 6.44 | 6.08 | 6.18 | 6.18 | -0.22 (-3.44%) | 7,432,133 |
22 Apr 2009 | CNY | 6.73 | 6.86 | 6.38 | 6.4 | 6.4 | -0.27 (-4.05%) | 9,309,545 |
21 Apr 2009 | CNY | 6.23 | 6.67 | 6.21 | 6.67 | 6.67 | +0.32 (+5.04%) | 10,593,048 |
20 Apr 2009 | CNY | 6.25 | 6.39 | 6.2 | 6.35 | 6.35 | +0.16 (+2.58%) | 4,276,632 |
17 Apr 2009 | CNY | 6.25 | 6.25 | 6.08 | 6.19 | 6.19 | -0.08 (-1.28%) | 4,187,057 |
16 Apr 2009 | CNY | 6.4 | 6.5 | 6.08 | 6.27 | 6.27 | -0.09 (-1.42%) | 6,392,247 |
15 Apr 2009 | CNY | 6.33 | 6.6 | 6.25 | 6.36 | 6.36 | +0.05 (+0.79%) | 8,143,255 |
14 Apr 2009 | CNY | 5.99 | 6.31 | 5.98 | 6.31 | 6.31 | +0.3 (+4.99%) | 9,371,078 |
13 Apr 2009 | CNY | 6.1 | 6.18 | 5.98 | 6.01 | 6.01 | -0.04 (-0.66%) | 6,162,949 |
10 Apr 2009 | CNY | 5.92 | 6.12 | 5.9 | 6.05 | 6.05 | +0.16 (+2.72%) | 4,419,288 |
9 Apr 2009 | CNY | 5.78 | 5.96 | 5.74 | 5.89 | 5.89 | +0.12 (+2.08%) | 3,766,798 |
8 Apr 2009 | CNY | 6.05 | 6.06 | 5.76 | 5.77 | 5.77 | -0.29 (-4.79%) | 4,757,351 |
7 Apr 2009 | CNY | 5.91 | 6.16 | 5.9 | 6.06 | 6.06 | +0.05 (+0.83%) | 3,452,076 |
3 Apr 2009 | CNY | 6.28 | 6.36 | 5.99 | 6.01 | 6.01 | -0.29 (-4.60%) | 8,361,032 |
2 Apr 2009 | CNY | 6.02 | 6.3 | 5.95 | 6.3 | 6.3 | +0.3 (+5%) | 10,363,780 |
1 Apr 2009 | CNY | 5.92 | 6.14 | 5.86 | 6 | 6 | +0.1 (+1.69%) | 6,633,759 |
31 Mar 2009 | CNY | 5.75 | 6.08 | 5.66 | 5.9 | 5.9 | -0.06 (-1.01%) | 9,093,761 |
30 Mar 2009 | CNY | 6.18 | 6.2 | 5.96 | 5.96 | 5.96 | -0.31 (-4.94%) | 9,437,999 |