Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2009 | CNY | 7.8667 | 8.7 | 7.82 | 8.6 | 8.6 | +0.613 (+7.68%) | 13,900,776 |
20 Apr 2009 | CNY | 7.8667 | 7.9933 | 7.7067 | 7.9867 | 7.9867 | +0.193 (+2.48%) | 5,991,691 |
17 Apr 2009 | CNY | 8.02 | 8.02 | 7.7067 | 7.7933 | 7.7933 | -0.253 (-3.15%) | 5,157,291 |
16 Apr 2009 | CNY | 8.1867 | 8.1933 | 8 | 8.0467 | 8.0467 | -0.153 (-1.87%) | 5,511,528 |
15 Apr 2009 | CNY | 7.8267 | 8.22 | 7.7 | 8.2 | 8.2 | +0.36 (+4.59%) | 10,771,231 |
14 Apr 2009 | CNY | 7.8 | 7.8467 | 7.6667 | 7.84 | 7.84 | 0.0 (0.0%) | 4,545,933 |
13 Apr 2009 | CNY | 7.4867 | 7.86 | 7.4067 | 7.84 | 7.84 | +0.387 (+5.19%) | 10,856,080 |
10 Apr 2009 | CNY | 7.3933 | 7.5333 | 7.22 | 7.4533 | 7.4533 | +0.093 (+1.27%) | 7,866,534 |
9 Apr 2009 | CNY | 7.1467 | 7.4 | 7.1467 | 7.36 | 7.36 | +0.193 (+2.70%) | 6,640,626 |
8 Apr 2009 | CNY | 7.5133 | 7.64 | 7.1667 | 7.1667 | 7.1667 | -0.387 (-5.12%) | 8,884,740 |
7 Apr 2009 | CNY | 7.2933 | 7.6 | 7.1867 | 7.5533 | 7.5533 | +0.227 (+3.09%) | 5,658,471 |
3 Apr 2009 | CNY | 7.3667 | 7.52 | 7.2333 | 7.3267 | 7.3267 | +0.013 (+0.18%) | 10,303,557 |
2 Apr 2009 | CNY | 7.2533 | 7.6733 | 7.1467 | 7.3133 | 7.3133 | +0.033 (+0.46%) | 12,970,911 |
1 Apr 2009 | CNY | 7.0333 | 7.3333 | 6.9267 | 7.28 | 7.28 | +0.227 (+3.21%) | 14,565,217 |
31 Mar 2009 | CNY | 6.66 | 7.0867 | 6.6067 | 7.0533 | 7.0533 | +0.3 (+4.44%) | 11,684,424 |
30 Mar 2009 | CNY | 6.9067 | 7.0667 | 6.7533 | 6.7533 | 6.7533 | +0.1 (+1.50%) | 19,504,347 |
27 Mar 2009 | CNY | 6.1867 | 6.6533 | 6.1733 | 6.6533 | 6.6533 | +0.607 (+10.03%) | 32,475,025 |
26 Mar 2009 | CNY | 6.0467 | 6.1333 | 5.68 | 6.0467 | 6.0467 | -0.04 (-0.66%) | 18,777,673 |
25 Mar 2009 | CNY | 6.0267 | 6.1867 | 6.02 | 6.0867 | 6.0867 | -0.013 (-0.22%) | 6,397,863 |
24 Mar 2009 | CNY | 6.08 | 6.2133 | 6.0267 | 6.1 | 6.1 | +0.04 (+0.66%) | 5,936,431 |
23 Mar 2009 | CNY | 5.94 | 6.1133 | 5.94 | 6.06 | 6.06 | +0.073 (+1.22%) | 7,055,884 |
20 Mar 2009 | CNY | 5.72 | 6.0933 | 5.5733 | 5.9867 | 5.9867 | +0.313 (+5.52%) | 10,640,271 |
19 Mar 2009 | CNY | 5.6667 | 5.7067 | 5.5867 | 5.6733 | 5.6733 | +0.067 (+1.19%) | 7,588,201 |
18 Mar 2009 | CNY | 5.5667 | 5.7867 | 5.5667 | 5.6067 | 5.6067 | +0.007 (+0.12%) | 7,447,480 |
17 Mar 2009 | CNY | 5.3467 | 5.64 | 5.2867 | 5.6 | 5.6 | +0.26 (+4.87%) | 6,644,104 |
16 Mar 2009 | CNY | 5.3 | 5.3733 | 5.2267 | 5.34 | 5.34 | +0.073 (+1.39%) | 3,391,033 |
13 Mar 2009 | CNY | 5.3867 | 5.4533 | 5.2 | 5.2667 | 5.2667 | -0.1 (-1.86%) | 4,502,517 |
12 Mar 2009 | CNY | 5.2 | 5.3733 | 5.14 | 5.3667 | 5.3667 | +0.193 (+3.74%) | 6,376,468 |
11 Mar 2009 | CNY | 5.32 | 5.38 | 5.1533 | 5.1733 | 5.1733 | -0.06 (-1.15%) | 4,305,999 |
10 Mar 2009 | CNY | 5 | 5.2533 | 4.9867 | 5.2333 | 5.2333 | +0.173 (+3.42%) | 4,019,680 |