Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2009 | CNY | 4.8734 | 4.9472 | 4.7873 | 4.9308 | 4.9308 | +0.102 (+2.12%) | 13,233,054 |
9 Jun 2009 | CNY | 4.8365 | 4.8652 | 4.7013 | 4.8283 | 4.8283 | -0.008 (-0.17%) | 11,025,298 |
8 Jun 2009 | CNY | 4.9595 | 5.021 | 4.7628 | 4.8365 | 4.8365 | -0.107 (-2.16%) | 19,363,955 |
5 Jun 2009 | CNY | 5.0661 | 5.0907 | 4.8775 | 4.9431 | 4.9431 | -0.094 (-1.87%) | 16,153,934 |
4 Jun 2009 | CNY | 5.1849 | 5.1849 | 4.9923 | 5.0374 | 5.0374 | -0.189 (-3.61%) | 16,909,677 |
3 Jun 2009 | CNY | 5.107 | 5.2874 | 5.0948 | 5.2259 | 5.2259 | +0.18 (+3.57%) | 33,940,157 |
2 Jun 2009 | CNY | 5.107 | 5.1234 | 5.0333 | 5.0456 | 5.0456 | -0.025 (-0.49%) | 13,779,664 |
1 Jun 2009 | CNY | 5.1562 | 5.1644 | 5.0415 | 5.0702 | 5.0702 | -0.094 (-1.82%) | 20,159,099 |
27 May 2009 | CNY | 5.1767 | 5.2259 | 5.0333 | 5.1644 | 5.1644 | 0.0 (0.0%) | 17,785,295 |
26 May 2009 | CNY | 5.0825 | 5.2587 | 5.021 | 5.1644 | 5.1644 | +0.152 (+3.02%) | 32,580,643 |
25 May 2009 | CNY | 5.0128 | 5.0128 | 5.0128 | 5.0128 | 5.0128 | 0.0 (0.0%) | 0 |
22 May 2009 | CNY | 5.0087 | 5.0661 | 4.9226 | 5.0128 | 5.0128 | +0.07 (+1.41%) | 15,743,560 |
21 May 2009 | CNY | 5.0005 | 5.0333 | 4.8201 | 4.9431 | 4.9431 | -0.057 (-1.15%) | 14,053,196 |
20 May 2009 | CNY | 5.0661 | 5.1193 | 4.9923 | 5.0005 | 5.0005 | -0.004 (-0.08%) | 27,925,238 |
19 May 2009 | CNY | 4.8693 | 5.062 | 4.816 | 5.0046 | 5.0046 | +0.18 (+3.74%) | 24,113,010 |
18 May 2009 | CNY | 4.8365 | 4.8447 | 4.7341 | 4.8242 | 4.8242 | -0.025 (-0.51%) | 5,955,769 |
15 May 2009 | CNY | 4.857 | 4.857 | 4.7955 | 4.8488 | 4.8488 | +0.025 (+0.51%) | 6,760,444 |
14 May 2009 | CNY | 4.7669 | 4.8488 | 4.7505 | 4.8242 | 4.8242 | +0.016 (+0.34%) | 7,557,213 |
13 May 2009 | CNY | 4.9144 | 4.9144 | 4.7955 | 4.8078 | 4.8078 | -0.086 (-1.76%) | 11,839,414 |
12 May 2009 | CNY | 4.7464 | 4.9185 | 4.7136 | 4.8939 | 4.8939 | +0.102 (+2.14%) | 8,601,890 |
11 May 2009 | CNY | 4.8939 | 4.9595 | 4.7628 | 4.7914 | 4.7914 | -0.074 (-1.52%) | 13,349,601 |
8 May 2009 | CNY | 4.9595 | 4.9595 | 4.7955 | 4.8652 | 4.8652 | -0.119 (-2.39%) | 14,350,694 |
7 May 2009 | CNY | 5.0415 | 5.0948 | 4.8406 | 4.9841 | 4.9841 | -0.074 (-1.46%) | 15,293,533 |
6 May 2009 | CNY | 5.0333 | 5.1152 | 4.9882 | 5.0579 | 5.0579 | +0.066 (+1.31%) | 13,941,008 |
5 May 2009 | CNY | 5.0661 | 5.0784 | 4.9841 | 4.9923 | 4.9923 | -0.066 (-1.30%) | 11,674,203 |
4 May 2009 | CNY | 5.0169 | 5.0784 | 4.9226 | 5.0579 | 5.0579 | +0.078 (+1.56%) | 11,918,009 |
30 Apr 2009 | CNY | 4.8488 | 5.0415 | 4.8488 | 4.98 | 4.98 | +0.164 (+3.41%) | 12,986,381 |
29 Apr 2009 | CNY | 4.7341 | 4.8652 | 4.6931 | 4.816 | 4.816 | +0.102 (+2.17%) | 8,933,831 |
28 Apr 2009 | CNY | 4.6562 | 4.775 | 4.5824 | 4.7136 | 4.7136 | +0.033 (+0.70%) | 6,414,902 |
27 Apr 2009 | CNY | 4.775 | 4.8652 | 4.6726 | 4.6808 | 4.6808 | -0.184 (-3.79%) | 8,951,146 |