Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2009 | CNY | 5.14 | 5.14 | 4.93 | 4.95 | 4.95 | -0.15 (-2.94%) | 8,379,813 |
12 Mar 2009 | CNY | 5 | 5.16 | 4.9 | 5.1 | 5.1 | +0.05 (+0.99%) | 17,942,084 |
11 Mar 2009 | CNY | 4.92 | 5.14 | 4.84 | 5.05 | 5.05 | +0.21 (+4.34%) | 16,846,287 |
10 Mar 2009 | CNY | 4.69 | 4.85 | 4.62 | 4.84 | 4.84 | +0.08 (+1.68%) | 7,525,703 |
9 Mar 2009 | CNY | 4.93 | 5.06 | 4.73 | 4.76 | 4.76 | -0.19 (-3.84%) | 9,841,598 |
6 Mar 2009 | CNY | 4.93 | 5.03 | 4.88 | 4.95 | 4.95 | -0.09 (-1.79%) | 8,692,983 |
5 Mar 2009 | CNY | 5.11 | 5.19 | 4.88 | 5.04 | 5.04 | -0.01 (-0.20%) | 16,921,946 |
4 Mar 2009 | CNY | 4.78 | 5.07 | 4.76 | 5.05 | 5.05 | +0.3 (+6.32%) | 14,454,746 |
3 Mar 2009 | CNY | 4.68 | 4.86 | 4.55 | 4.75 | 4.75 | -0.03 (-0.63%) | 8,074,124 |
2 Mar 2009 | CNY | 4.65 | 4.8 | 4.61 | 4.78 | 4.78 | +0.09 (+1.92%) | 6,948,305 |
27 Feb 2009 | CNY | 5.03 | 5.08 | 4.63 | 4.69 | 4.69 | -0.36 (-7.13%) | 13,386,042 |
26 Feb 2009 | CNY | 5.56 | 5.59 | 4.87 | 5.05 | 5.05 | -0.36 (-6.65%) | 14,859,964 |
25 Feb 2009 | CNY | 5.58 | 5.62 | 5.24 | 5.41 | 5.41 | -0.08 (-1.46%) | 13,745,151 |
24 Feb 2009 | CNY | 5.78 | 5.86 | 5.46 | 5.49 | 5.49 | -0.41 (-6.95%) | 20,096,514 |
23 Feb 2009 | CNY | 5.64 | 5.91 | 5.5 | 5.9 | 5.9 | +0.2 (+3.51%) | 18,499,015 |
20 Feb 2009 | CNY | 5.55 | 5.74 | 5.44 | 5.7 | 5.7 | +0.2 (+3.64%) | 15,537,857 |
19 Feb 2009 | CNY | 5.5 | 5.58 | 5.32 | 5.5 | 5.5 | +0.09 (+1.66%) | 14,814,344 |
18 Feb 2009 | CNY | 5.69 | 5.85 | 5.39 | 5.41 | 5.41 | -0.49 (-8.31%) | 23,812,971 |
17 Feb 2009 | CNY | 5.99 | 6.29 | 5.9 | 5.9 | 5.9 | -0.03 (-0.51%) | 53,504,034 |
16 Feb 2009 | CNY | 5.66 | 5.95 | 5.53 | 5.93 | 5.93 | +0.31 (+5.52%) | 31,232,584 |
13 Feb 2009 | CNY | 5.39 | 5.69 | 5.32 | 5.62 | 5.62 | +0.25 (+4.66%) | 29,934,900 |
12 Feb 2009 | CNY | 5.44 | 5.53 | 5.12 | 5.37 | 5.37 | -0.05 (-0.92%) | 19,174,338 |
11 Feb 2009 | CNY | 5.43 | 5.65 | 5.29 | 5.42 | 5.42 | -0.16 (-2.87%) | 28,994,084 |
10 Feb 2009 | CNY | 5.2 | 5.67 | 5.16 | 5.58 | 5.58 | +0.29 (+5.48%) | 33,883,098 |
9 Feb 2009 | CNY | 5.28 | 5.42 | 5.16 | 5.29 | 5.29 | +0.11 (+2.12%) | 41,890,253 |
6 Feb 2009 | CNY | 4.76 | 5.18 | 4.76 | 5.18 | 5.18 | +0.47 (+9.98%) | 32,950,018 |
5 Feb 2009 | CNY | 4.83 | 4.94 | 4.65 | 4.71 | 4.71 | -0.17 (-3.48%) | 25,366,123 |
4 Feb 2009 | CNY | 4.76 | 4.89 | 4.61 | 4.88 | 4.88 | +0.15 (+3.17%) | 26,530,992 |
3 Feb 2009 | CNY | 4.54 | 4.74 | 4.5 | 4.73 | 4.73 | +0.19 (+4.19%) | 18,140,426 |
2 Feb 2009 | CNY | 4.46 | 4.55 | 4.4 | 4.54 | 4.54 | +0.14 (+3.18%) | 8,848,841 |