Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2009 | CNY | 5 | 5.04 | 4.9 | 4.98 | 4.98 | 0.0 (0.0%) | 13,209,161 |
16 Jul 2009 | CNY | 5.05 | 5.15 | 4.97 | 4.98 | 4.98 | -0.08 (-1.58%) | 15,446,737 |
15 Jul 2009 | CNY | 5.01 | 5.07 | 4.96 | 5.06 | 5.06 | +0.06 (+1.20%) | 23,751,863 |
14 Jul 2009 | CNY | 4.85 | 5.03 | 4.85 | 5 | 5 | +0.16 (+3.31%) | 27,513,031 |
13 Jul 2009 | CNY | 4.89 | 4.9 | 4.81 | 4.84 | 4.84 | -0.06 (-1.22%) | 11,598,294 |
10 Jul 2009 | CNY | 5 | 5 | 4.88 | 4.9 | 4.9 | -0.06 (-1.21%) | 13,170,222 |
9 Jul 2009 | CNY | 4.88 | 5 | 4.86 | 4.96 | 4.96 | +0.08 (+1.64%) | 12,335,814 |
8 Jul 2009 | CNY | 4.86 | 4.93 | 4.76 | 4.88 | 4.88 | -0.06 (-1.21%) | 17,712,624 |
7 Jul 2009 | CNY | 4.81 | 5.17 | 4.81 | 4.94 | 4.94 | +0.17 (+3.56%) | 39,285,141 |
6 Jul 2009 | CNY | 4.68 | 4.8 | 4.6 | 4.77 | 4.77 | +0.06 (+1.27%) | 26,485,863 |
3 Jul 2009 | CNY | 4.42 | 4.82 | 4.39 | 4.71 | 4.71 | +0.29 (+6.56%) | 34,784,345 |
2 Jul 2009 | CNY | 4.41 | 4.45 | 4.37 | 4.42 | 4.42 | +0.04 (+0.91%) | 13,654,671 |
1 Jul 2009 | CNY | 4.4 | 4.43 | 4.35 | 4.38 | 4.38 | -0.05 (-1.13%) | 14,475,036 |
30 Jun 2009 | CNY | 4.48 | 4.54 | 4.43 | 4.43 | 4.43 | -0.03 (-0.67%) | 19,570,167 |
29 Jun 2009 | CNY | 4.39 | 4.46 | 4.32 | 4.46 | 4.46 | +0.1 (+2.29%) | 12,802,914 |
26 Jun 2009 | CNY | 4.4 | 4.43 | 4.32 | 4.36 | 4.36 | -0.04 (-0.91%) | 9,296,269 |
25 Jun 2009 | CNY | 4.38 | 4.46 | 4.34 | 4.4 | 4.4 | +0.03 (+0.69%) | 14,239,714 |
24 Jun 2009 | CNY | 4.3 | 4.4 | 4.29 | 4.37 | 4.37 | +0.07 (+1.63%) | 9,144,621 |
23 Jun 2009 | CNY | 4.3 | 4.36 | 4.24 | 4.3 | 4.3 | -0.03 (-0.69%) | 7,677,428 |
22 Jun 2009 | CNY | 4.31 | 4.44 | 4.31 | 4.33 | 4.33 | +0.04 (+0.93%) | 13,838,267 |
19 Jun 2009 | CNY | 4.27 | 4.32 | 4.22 | 4.29 | 4.29 | +0.02 (+0.47%) | 9,755,138 |
18 Jun 2009 | CNY | 4.29 | 4.29 | 4.21 | 4.27 | 4.27 | -0.01 (-0.23%) | 8,184,943 |
17 Jun 2009 | CNY | 4.23 | 4.3 | 4.2 | 4.28 | 4.28 | +0.06 (+1.42%) | 5,658,544 |
16 Jun 2009 | CNY | 4.24 | 4.25 | 4.19 | 4.22 | 4.22 | -0.04 (-0.94%) | 4,837,207 |
15 Jun 2009 | CNY | 4.19 | 4.27 | 4.15 | 4.26 | 4.26 | +0.07 (+1.67%) | 5,680,115 |
12 Jun 2009 | CNY | 4.28 | 4.35 | 4.16 | 4.19 | 4.19 | -0.11 (-2.56%) | 10,527,007 |
11 Jun 2009 | CNY | 4.41 | 4.46 | 4.27 | 4.3 | 4.3 | -0.11 (-2.49%) | 9,959,491 |
10 Jun 2009 | CNY | 4.34 | 4.48 | 4.31 | 4.41 | 4.41 | +0.06 (+1.38%) | 10,704,334 |
9 Jun 2009 | CNY | 4.32 | 4.36 | 4.26 | 4.35 | 4.35 | +0.03 (+0.69%) | 6,681,515 |
8 Jun 2009 | CNY | 4.37 | 4.42 | 4.29 | 4.32 | 4.32 | -0.06 (-1.37%) | 8,257,336 |