Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2009 | CNY | 5.18 | 5.24 | 5.02 | 5.1 | 5.1 | -0.08 (-1.54%) | 24,621,286 |
9 Jul 2009 | CNY | 5.14 | 5.33 | 5.12 | 5.18 | 5.18 | +0.06 (+1.17%) | 28,314,181 |
8 Jul 2009 | CNY | 5.1 | 5.22 | 5.03 | 5.12 | 5.12 | -0.03 (-0.58%) | 26,725,427 |
7 Jul 2009 | CNY | 5.19 | 5.35 | 5.08 | 5.15 | 5.15 | -0.03 (-0.58%) | 57,408,108 |
6 Jul 2009 | CNY | 4.8 | 5.28 | 4.8 | 5.18 | 5.18 | +0.38 (+7.92%) | 76,609,430 |
3 Jul 2009 | CNY | 4.83 | 4.87 | 4.77 | 4.8 | 4.8 | -0.04 (-0.83%) | 27,771,474 |
2 Jul 2009 | CNY | 4.92 | 4.96 | 4.77 | 4.84 | 4.84 | -0.06 (-1.22%) | 33,256,180 |
1 Jul 2009 | CNY | 4.79 | 4.92 | 4.73 | 4.9 | 4.9 | +0.1 (+2.08%) | 39,495,577 |
30 Jun 2009 | CNY | 4.83 | 4.85 | 4.66 | 4.8 | 4.8 | -0.02 (-0.41%) | 42,993,553 |
29 Jun 2009 | CNY | 4.92 | 4.92 | 4.78 | 4.82 | 4.82 | -0.03 (-0.62%) | 28,967,340 |
26 Jun 2009 | CNY | 4.91 | 5.04 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 45,595,337 |
25 Jun 2009 | CNY | 4.79 | 4.94 | 4.68 | 4.9 | 4.9 | +0.12 (+2.51%) | 56,560,125 |
24 Jun 2009 | CNY | 4.57 | 5.01 | 4.56 | 4.78 | 4.78 | +0.22 (+4.82%) | 89,106,717 |
23 Jun 2009 | CNY | 4.36 | 4.65 | 4.32 | 4.56 | 4.56 | +0.12 (+2.70%) | 70,044,079 |
22 Jun 2009 | CNY | 4.49 | 4.62 | 4.43 | 4.44 | 4.44 | +0.01 (+0.23%) | 65,545,282 |
19 Jun 2009 | CNY | 4.41 | 4.48 | 4.33 | 4.43 | 4.43 | +0.03 (+0.68%) | 47,457,672 |
18 Jun 2009 | CNY | 4.27 | 4.43 | 4.26 | 4.4 | 4.4 | +0.12 (+2.80%) | 58,559,942 |
17 Jun 2009 | CNY | 4.27 | 4.29 | 4.17 | 4.28 | 4.28 | -0.02 (-0.47%) | 34,904,162 |
16 Jun 2009 | CNY | 4.13 | 4.46 | 4.11 | 4.3 | 4.3 | +0.15 (+3.61%) | 81,125,428 |
15 Jun 2009 | CNY | 4.11 | 4.16 | 4.06 | 4.15 | 4.15 | +0.05 (+1.22%) | 15,278,328 |
12 Jun 2009 | CNY | 4.18 | 4.22 | 4.08 | 4.1 | 4.1 | -0.1 (-2.38%) | 24,405,154 |
11 Jun 2009 | CNY | 4.29 | 4.34 | 4.19 | 4.2 | 4.2 | -0.07 (-1.64%) | 36,152,288 |
10 Jun 2009 | CNY | 4.2 | 4.28 | 4.17 | 4.27 | 4.27 | +0.08 (+1.91%) | 38,852,333 |
9 Jun 2009 | CNY | 4.17 | 4.2 | 4.09 | 4.19 | 4.19 | +0.02 (+0.48%) | 23,892,297 |
8 Jun 2009 | CNY | 4.18 | 4.23 | 4.12 | 4.17 | 4.17 | 0.0 (0.0%) | 25,117,506 |
5 Jun 2009 | CNY | 4.26 | 4.35 | 4.16 | 4.17 | 4.17 | -0.07 (-1.65%) | 52,570,335 |
4 Jun 2009 | CNY | 4.15 | 4.33 | 4.13 | 4.24 | 4.24 | +0.08 (+1.92%) | 75,664,173 |
3 Jun 2009 | CNY | 4.07 | 4.2 | 4.02 | 4.16 | 4.16 | +0.09 (+2.21%) | 45,326,905 |
2 Jun 2009 | CNY | 4.11 | 4.15 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 25,664,027 |
1 Jun 2009 | CNY | 3.99 | 4.1 | 3.99 | 4.09 | 4.09 | +0.09 (+2.25%) | 21,723,618 |