Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2009 | CNY | 4.0444 | 4.0722 | 3.8778 | 4 | 4 | -0.056 (-1.37%) | 7,971,289 |
8 Jun 2009 | CNY | 4.1389 | 4.1389 | 4.0278 | 4.0556 | 4.0556 | -0.056 (-1.35%) | 5,786,598 |
5 Jun 2009 | CNY | 4.0556 | 4.1944 | 4.0389 | 4.1111 | 4.1111 | +0.05 (+1.23%) | 9,163,071 |
4 Jun 2009 | CNY | 4.1389 | 4.15 | 4.0389 | 4.0611 | 4.0611 | -0.067 (-1.62%) | 7,613,987 |
3 Jun 2009 | CNY | 4.1111 | 4.2056 | 4.0889 | 4.1278 | 4.1278 | 0.0 (0.0%) | 7,150,213 |
2 Jun 2009 | CNY | 4.1111 | 4.1833 | 4.0278 | 4.1278 | 4.1278 | +0.056 (+1.37%) | 8,487,316 |
1 Jun 2009 | CNY | 4.0556 | 4.1389 | 4.0444 | 4.0722 | 4.0722 | +0.028 (+0.69%) | 6,893,609 |
27 May 2009 | CNY | 4.1556 | 4.1556 | 4 | 4.0444 | 4.0444 | -0.067 (-1.62%) | 7,295,769 |
26 May 2009 | CNY | 4.0611 | 4.25 | 4.0556 | 4.1111 | 4.1111 | +0.056 (+1.37%) | 11,012,659 |
25 May 2009 | CNY | 3.9222 | 4.1111 | 3.9167 | 4.0556 | 4.0556 | -0.072 (-1.75%) | 10,855,072 |
22 May 2009 | CNY | 4.1 | 4.2611 | 4.0444 | 4.1278 | 4.1278 | -0.028 (-0.67%) | 10,744,374 |
21 May 2009 | CNY | 4.3389 | 4.3833 | 4.1111 | 4.1556 | 4.1556 | -0.367 (-8.11%) | 22,629,641 |
20 May 2009 | CNY | 4.5222 | 4.5222 | 4.5222 | 4.5222 | 4.5222 | 0.0 (0.0%) | 0 |
19 May 2009 | CNY | 4.8444 | 4.8889 | 4.4778 | 4.5222 | 4.5222 | +0.078 (+1.75%) | 40,961,881 |
18 May 2009 | CNY | 4.4444 | 4.4444 | 4.4444 | 4.4444 | 4.4444 | 0.0 (0.0%) | 0 |
15 May 2009 | CNY | 4.25 | 4.4444 | 4.2056 | 4.4444 | 4.4444 | +0.211 (+4.99%) | 12,040,628 |
14 May 2009 | CNY | 4.1667 | 4.3278 | 4.0889 | 4.2333 | 4.2333 | +0.028 (+0.66%) | 11,336,029 |
13 May 2009 | CNY | 4.0889 | 4.2056 | 4.0167 | 4.2056 | 4.2056 | +0.2 (+4.99%) | 18,974,782 |
12 May 2009 | CNY | 3.8778 | 4.0056 | 3.8222 | 4.0056 | 4.0056 | +0.189 (+4.95%) | 9,712,044 |
11 May 2009 | CNY | 3.9833 | 3.9889 | 3.8 | 3.8167 | 3.8167 | -0.139 (-3.51%) | 8,830,207 |
8 May 2009 | CNY | 3.8944 | 3.9889 | 3.8833 | 3.9556 | 3.9556 | +0.028 (+0.71%) | 5,420,025 |
7 May 2009 | CNY | 4.0611 | 4.0889 | 3.8833 | 3.9278 | 3.9278 | -0.117 (-2.88%) | 9,995,569 |
6 May 2009 | CNY | 3.9889 | 4.0778 | 3.9667 | 4.0444 | 4.0444 | +0.056 (+1.39%) | 10,190,244 |
5 May 2009 | CNY | 4.0278 | 4.0278 | 3.9444 | 3.9889 | 3.9889 | -0.005 (-0.14%) | 7,712,555 |
4 May 2009 | CNY | 3.9667 | 4.0333 | 3.8667 | 3.9944 | 3.9944 | +0.033 (+0.84%) | 8,301,193 |
30 Apr 2009 | CNY | 4.0944 | 4.0944 | 3.9056 | 3.9611 | 3.9611 | +0.061 (+1.57%) | 15,526,047 |
29 Apr 2009 | CNY | 3.8056 | 3.9 | 3.7722 | 3.9 | 3.9 | +0.183 (+4.93%) | 5,533,065 |
28 Apr 2009 | CNY | 3.6444 | 3.7222 | 3.6444 | 3.7167 | 3.7167 | -0.117 (-3.04%) | 11,962,882 |
27 Apr 2009 | CNY | 4.0167 | 4.0167 | 3.8333 | 3.8333 | 3.8333 | -0.2 (-4.96%) | 4,059,198 |
24 Apr 2009 | CNY | 4.0333 | 4.0333 | 4.0333 | 4.0333 | 4.0333 | 0.0 (0.0%) | 0 |