Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2009 | CNY | 9.2711 | 9.4444 | 9.2 | 9.4222 | 9.4222 | +0.142 (+1.53%) | 2,850,903 |
13 Oct 2009 | CNY | 9.3111 | 9.3778 | 9.0267 | 9.28 | 9.28 | -0.089 (-0.95%) | 1,447,015 |
12 Oct 2009 | CNY | 9.1111 | 9.4222 | 9.0578 | 9.3689 | 9.3689 | +0.325 (+3.59%) | 6,407,586 |
9 Oct 2009 | CNY | 8.9556 | 9.2444 | 8.9467 | 9.0444 | 9.0444 | +0.28 (+3.19%) | 3,762,974 |
30 Sep 2009 | CNY | 8.6667 | 8.88 | 8.6667 | 8.7644 | 8.7644 | +0.098 (+1.13%) | 1,351,854 |
29 Sep 2009 | CNY | 9.1111 | 9.2 | 8.6222 | 8.6667 | 8.6667 | -0.378 (-4.18%) | 1,950,835 |
28 Sep 2009 | CNY | 8.6133 | 9.4667 | 8.6133 | 9.0444 | 9.0444 | +0.431 (+5.01%) | 7,367,546 |
25 Sep 2009 | CNY | 9.1422 | 9.1422 | 8.6133 | 8.6133 | 8.6133 | -0.533 (-5.83%) | 2,524,763 |
24 Sep 2009 | CNY | 9.0667 | 9.3556 | 9 | 9.1467 | 9.1467 | -0.075 (-0.82%) | 3,211,863 |
23 Sep 2009 | CNY | 9.4667 | 9.7333 | 9.1111 | 9.2222 | 9.2222 | -0.333 (-3.49%) | 6,482,322 |
22 Sep 2009 | CNY | 9.5511 | 9.9333 | 9.2933 | 9.5556 | 9.5556 | -0.173 (-1.78%) | 5,409,834 |
21 Sep 2009 | CNY | 9.3333 | 9.8044 | 9.0356 | 9.7289 | 9.7289 | +0.316 (+3.35%) | 2,921,663 |
18 Sep 2009 | CNY | 9.8222 | 9.9378 | 9.4 | 9.4133 | 9.4133 | -0.4 (-4.08%) | 3,770,466 |
17 Sep 2009 | CNY | 9.8667 | 9.9333 | 9.6889 | 9.8133 | 9.8133 | -0.165 (-1.65%) | 4,481,320 |
16 Sep 2009 | CNY | 10.0889 | 10.5778 | 9.9022 | 9.9778 | 9.9778 | +0.089 (+0.90%) | 6,471,729 |
15 Sep 2009 | CNY | 9.8889 | 9.8889 | 9.8889 | 9.8889 | 9.8889 | 0.0 (0.0%) | 0 |
14 Sep 2009 | CNY | 9.9689 | 10.3067 | 9.8667 | 9.8889 | 9.8889 | -0.044 (-0.45%) | 8,965,354 |
11 Sep 2009 | CNY | 9.3333 | 10.1333 | 9.16 | 9.9333 | 9.9333 | +0.547 (+5.82%) | 11,353,059 |
10 Sep 2009 | CNY | 9.8 | 9.8667 | 9.3778 | 9.3867 | 9.3867 | -0.391 (-4.00%) | 3,491,934 |
9 Sep 2009 | CNY | 9.6 | 10.2089 | 9.4711 | 9.7778 | 9.7778 | +0.204 (+2.14%) | 4,907,268 |
8 Sep 2009 | CNY | 9.5244 | 9.6133 | 9.2 | 9.5733 | 9.5733 | -0.071 (-0.74%) | 5,138,289 |
7 Sep 2009 | CNY | 9.0933 | 9.9956 | 8.9111 | 9.6444 | 9.6444 | +0.551 (+6.06%) | 10,672,402 |
4 Sep 2009 | CNY | 8.4889 | 9.0933 | 8.4756 | 9.0933 | 9.0933 | +0.827 (+10.00%) | 7,577,599 |
3 Sep 2009 | CNY | 7.7778 | 8.4 | 7.7778 | 8.2667 | 8.2667 | +0.476 (+6.10%) | 4,267,651 |
2 Sep 2009 | CNY | 8.0356 | 8.0356 | 7.4889 | 7.7911 | 7.7911 | -0.524 (-6.31%) | 5,852,403 |
1 Sep 2009 | CNY | 9.1111 | 9.2844 | 8.3156 | 8.3156 | 8.3156 | -0.924 (-10.00%) | 7,525,030 |
31 Aug 2009 | CNY | 8.6578 | 9.8667 | 8.6578 | 9.24 | 9.24 | -0.338 (-3.53%) | 12,064,232 |
28 Aug 2009 | CNY | 9.5778 | 9.5778 | 9.5778 | 9.5778 | 9.5778 | 0.0 (0.0%) | 0 |
27 Aug 2009 | CNY | 9.5778 | 9.5778 | 9.5778 | 9.5778 | 9.5778 | 0.0 (0.0%) | 0 |
26 Aug 2009 | CNY | 9.5778 | 9.5778 | 9.5778 | 9.5778 | 9.5778 | 0.0 (0.0%) | 0 |