Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | CNY | 5.89 | 6.07 | 5.85 | 6.01 | 6.01 | +0.13 (+2.21%) | 39,561,188 |
8 Jul 2009 | CNY | 5.8 | 5.92 | 5.78 | 5.88 | 5.88 | +0.02 (+0.34%) | 20,938,711 |
7 Jul 2009 | CNY | 5.83 | 5.95 | 5.81 | 5.86 | 5.86 | +0.01 (+0.17%) | 28,778,333 |
6 Jul 2009 | CNY | 5.9 | 5.92 | 5.79 | 5.85 | 5.85 | -0.08 (-1.35%) | 25,255,561 |
3 Jul 2009 | CNY | 5.9 | 5.98 | 5.78 | 5.93 | 5.93 | +0.03 (+0.51%) | 36,640,825 |
2 Jul 2009 | CNY | 5.92 | 5.98 | 5.83 | 5.9 | 5.9 | -0.03 (-0.51%) | 36,729,664 |
1 Jul 2009 | CNY | 5.78 | 6.2 | 5.78 | 5.93 | 5.93 | +0.24 (+4.22%) | 78,755,573 |
30 Jun 2009 | CNY | 5.61 | 5.77 | 5.51 | 5.69 | 5.69 | +0.02 (+0.35%) | 38,221,214 |
29 Jun 2009 | CNY | 5.58 | 5.68 | 5.56 | 5.67 | 5.67 | +0.09 (+1.61%) | 19,747,292 |
26 Jun 2009 | CNY | 5.55 | 5.67 | 5.53 | 5.58 | 5.58 | +0.06 (+1.09%) | 14,859,940 |
25 Jun 2009 | CNY | 5.58 | 5.63 | 5.51 | 5.52 | 5.52 | -0.08 (-1.43%) | 17,378,030 |
24 Jun 2009 | CNY | 5.55 | 5.65 | 5.53 | 5.6 | 5.6 | +0.03 (+0.54%) | 14,821,800 |
23 Jun 2009 | CNY | 5.57 | 5.66 | 5.51 | 5.57 | 5.57 | -0.07 (-1.24%) | 15,241,759 |
22 Jun 2009 | CNY | 5.88 | 5.88 | 5.6 | 5.64 | 5.64 | -0.15 (-2.59%) | 21,506,414 |
19 Jun 2009 | CNY | 5.69 | 5.93 | 5.69 | 5.79 | 5.79 | +0.07 (+1.22%) | 26,021,514 |
18 Jun 2009 | CNY | 5.7 | 5.78 | 5.67 | 5.72 | 5.72 | +0.05 (+0.88%) | 17,717,852 |
17 Jun 2009 | CNY | 5.54 | 5.7 | 5.52 | 5.67 | 5.67 | +0.12 (+2.16%) | 16,469,255 |
16 Jun 2009 | CNY | 5.59 | 5.62 | 5.53 | 5.55 | 5.55 | -0.06 (-1.07%) | 11,902,603 |
15 Jun 2009 | CNY | 5.52 | 5.63 | 5.51 | 5.61 | 5.61 | +0.05 (+0.90%) | 14,929,754 |
12 Jun 2009 | CNY | 5.7 | 5.73 | 5.5 | 5.56 | 5.56 | -0.13 (-2.28%) | 23,350,344 |
11 Jun 2009 | CNY | 5.81 | 5.88 | 5.66 | 5.69 | 5.69 | -0.15 (-2.57%) | 24,318,959 |
10 Jun 2009 | CNY | 5.8 | 5.95 | 5.74 | 5.84 | 5.84 | +0.05 (+0.86%) | 23,720,269 |
9 Jun 2009 | CNY | 5.72 | 5.84 | 5.6 | 5.79 | 5.79 | +0.07 (+1.22%) | 22,513,978 |
8 Jun 2009 | CNY | 5.85 | 5.88 | 5.72 | 5.72 | 5.72 | -0.12 (-2.05%) | 24,361,863 |
5 Jun 2009 | CNY | 6 | 6.05 | 5.84 | 5.84 | 5.84 | -0.15 (-2.50%) | 31,743,633 |
4 Jun 2009 | CNY | 5.87 | 6.02 | 5.7 | 5.99 | 5.99 | +0.1 (+1.70%) | 48,149,682 |
3 Jun 2009 | CNY | 6 | 6.01 | 5.8 | 5.89 | 5.89 | -0.12 (-2.00%) | 48,447,099 |
2 Jun 2009 | CNY | 6.06 | 6.2 | 6 | 6.01 | 6.01 | -0.01 (-0.17%) | 45,913,624 |
1 Jun 2009 | CNY | 5.96 | 6.09 | 5.89 | 6.02 | 6.02 | +0.16 (+2.73%) | 40,401,740 |
27 May 2009 | CNY | 5.92 | 5.96 | 5.8 | 5.86 | 5.86 | -0.02 (-0.34%) | 30,819,796 |