Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2009 | CNY | 3.8524 | 3.9191 | 3.8381 | 3.8905 | 3.8905 | +0.038 (+0.99%) | 3,630,320 |
9 Jun 2009 | CNY | 3.8762 | 3.8762 | 3.7619 | 3.8524 | 3.8524 | -0.005 (-0.12%) | 3,449,949 |
8 Jun 2009 | CNY | 3.8048 | 3.9619 | 3.7619 | 3.8571 | 3.8571 | +0.067 (+1.76%) | 4,359,404 |
5 Jun 2009 | CNY | 3.7857 | 3.8714 | 3.7667 | 3.7905 | 3.7905 | -0.019 (-0.50%) | 4,861,602 |
4 Jun 2009 | CNY | 3.9381 | 3.9619 | 3.7857 | 3.8095 | 3.8095 | -0.124 (-3.15%) | 6,653,278 |
3 Jun 2009 | CNY | 3.9048 | 3.9952 | 3.8571 | 3.9333 | 3.9333 | -0.048 (-1.20%) | 9,161,000 |
2 Jun 2009 | CNY | 3.7524 | 4.0905 | 3.7095 | 3.981 | 3.981 | +0.229 (+6.09%) | 16,377,944 |
1 Jun 2009 | CNY | 3.5762 | 3.7571 | 3.5762 | 3.7524 | 3.7524 | +0.176 (+4.93%) | 7,116,942 |
27 May 2009 | CNY | 3.6095 | 3.6381 | 3.5238 | 3.5762 | 3.5762 | -0.019 (-0.53%) | 3,163,364 |
26 May 2009 | CNY | 3.6191 | 3.6476 | 3.5333 | 3.5952 | 3.5952 | +0.033 (+0.93%) | 3,826,561 |
25 May 2009 | CNY | 3.5524 | 3.5714 | 3.4143 | 3.5619 | 3.5619 | -0.11 (-2.98%) | 5,876,234 |
22 May 2009 | CNY | 3.6857 | 3.7238 | 3.6333 | 3.6714 | 3.6714 | -0.043 (-1.15%) | 2,922,996 |
21 May 2009 | CNY | 3.8476 | 3.9 | 3.6857 | 3.7143 | 3.7143 | -0.143 (-3.70%) | 4,473,071 |
20 May 2009 | CNY | 3.8857 | 3.9333 | 3.8286 | 3.8571 | 3.8571 | -0.033 (-0.86%) | 4,079,098 |
19 May 2009 | CNY | 3.8476 | 3.9095 | 3.7905 | 3.8905 | 3.8905 | +0.038 (+0.99%) | 6,711,709 |
18 May 2009 | CNY | 3.7714 | 3.881 | 3.6571 | 3.8524 | 3.8524 | +0.071 (+1.89%) | 5,882,627 |
15 May 2009 | CNY | 3.7476 | 3.8 | 3.7095 | 3.781 | 3.781 | +0.071 (+1.93%) | 3,850,620 |
14 May 2009 | CNY | 3.7143 | 3.7857 | 3.6667 | 3.7095 | 3.7095 | -0.005 (-0.13%) | 3,802,892 |
13 May 2009 | CNY | 3.7619 | 3.8048 | 3.7095 | 3.7143 | 3.7143 | -0.038 (-1.02%) | 4,615,604 |
12 May 2009 | CNY | 3.6667 | 3.7714 | 3.6238 | 3.7524 | 3.7524 | +0.052 (+1.42%) | 6,441,380 |
11 May 2009 | CNY | 3.8571 | 3.9048 | 3.6667 | 3.7 | 3.7 | -0.167 (-4.31%) | 8,937,589 |
8 May 2009 | CNY | 3.9429 | 3.9762 | 3.8095 | 3.8667 | 3.8667 | -0.1 (-2.52%) | 9,532,147 |
7 May 2009 | CNY | 3.7952 | 3.9952 | 3.7381 | 3.9667 | 3.9667 | +0.21 (+5.58%) | 16,564,860 |
6 May 2009 | CNY | 3.5762 | 3.8571 | 3.5286 | 3.7571 | 3.7571 | +0.181 (+5.06%) | 11,468,711 |
5 May 2009 | CNY | 3.5762 | 3.5762 | 3.5762 | 3.5762 | 3.5762 | 0.0 (0.0%) | 0 |
4 May 2009 | CNY | 3.5238 | 3.5952 | 3.4571 | 3.5762 | 3.5762 | +0.052 (+1.49%) | 3,949,404 |
30 Apr 2009 | CNY | 3.5381 | 3.5714 | 3.4524 | 3.5238 | 3.5238 | -0.014 (-0.40%) | 4,636,214 |
29 Apr 2009 | CNY | 3.3714 | 3.6048 | 3.3571 | 3.5381 | 3.5381 | +0.186 (+5.54%) | 8,375,696 |
28 Apr 2009 | CNY | 3.181 | 3.3571 | 3.1762 | 3.3524 | 3.3524 | +0.129 (+3.99%) | 3,236,977 |
27 Apr 2009 | CNY | 3.2714 | 3.3714 | 3.2238 | 3.2238 | 3.2238 | -0.048 (-1.46%) | 4,269,732 |