Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2009 | CNY | 5.2 | 5.29 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 42,029,980 |
10 Apr 2009 | CNY | 5.02 | 5.22 | 4.95 | 5.15 | 5.15 | +0.14 (+2.79%) | 35,985,654 |
9 Apr 2009 | CNY | 4.88 | 5.03 | 4.85 | 5.01 | 5.01 | -0.09 (-1.76%) | 28,378,053 |
8 Apr 2009 | CNY | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
7 Apr 2009 | CNY | 5.09 | 5.18 | 5.02 | 5.1 | 5.1 | +0.02 (+0.39%) | 21,768,161 |
3 Apr 2009 | CNY | 5.19 | 5.24 | 5.03 | 5.08 | 5.08 | -0.08 (-1.55%) | 30,016,952 |
2 Apr 2009 | CNY | 5.29 | 5.35 | 5.16 | 5.16 | 5.16 | -0.12 (-2.27%) | 31,387,074 |
1 Apr 2009 | CNY | 5.32 | 5.43 | 5.22 | 5.28 | 5.28 | -0.07 (-1.31%) | 48,638,965 |
31 Mar 2009 | CNY | 4.98 | 5.4 | 4.9 | 5.35 | 5.35 | +0.26 (+5.11%) | 48,557,905 |
30 Mar 2009 | CNY | 4.96 | 5.14 | 4.95 | 5.09 | 5.09 | +0.16 (+3.25%) | 46,880,100 |
27 Mar 2009 | CNY | 4.85 | 5.09 | 4.84 | 4.93 | 4.93 | +0.09 (+1.86%) | 41,661,061 |
26 Mar 2009 | CNY | 4.75 | 4.86 | 4.61 | 4.84 | 4.84 | +0.09 (+1.89%) | 27,657,749 |
25 Mar 2009 | CNY | 5 | 5 | 4.73 | 4.75 | 4.75 | -0.25 (-5%) | 32,567,132 |
24 Mar 2009 | CNY | 4.98 | 5 | 4.82 | 5 | 5 | +0.08 (+1.63%) | 42,777,980 |
23 Mar 2009 | CNY | 4.98 | 5.03 | 4.88 | 4.92 | 4.92 | +0.01 (+0.20%) | 34,767,275 |
20 Mar 2009 | CNY | 4.88 | 4.95 | 4.81 | 4.91 | 4.91 | +0.1 (+2.08%) | 40,933,800 |
19 Mar 2009 | CNY | 4.76 | 4.82 | 4.68 | 4.81 | 4.81 | +0.05 (+1.05%) | 29,793,010 |
18 Mar 2009 | CNY | 4.77 | 4.89 | 4.75 | 4.76 | 4.76 | +0.03 (+0.63%) | 39,753,292 |
17 Mar 2009 | CNY | 4.53 | 4.77 | 4.46 | 4.73 | 4.73 | +0.22 (+4.88%) | 27,658,456 |
16 Mar 2009 | CNY | 4.46 | 4.53 | 4.38 | 4.51 | 4.51 | +0.05 (+1.12%) | 9,590,317 |
13 Mar 2009 | CNY | 4.58 | 4.65 | 4.45 | 4.46 | 4.46 | -0.16 (-3.46%) | 14,735,500 |
12 Mar 2009 | CNY | 4.56 | 4.67 | 4.35 | 4.62 | 4.62 | +0.07 (+1.54%) | 20,908,344 |
11 Mar 2009 | CNY | 4.55 | 4.7 | 4.46 | 4.55 | 4.55 | +0.1 (+2.25%) | 27,515,983 |
10 Mar 2009 | CNY | 4.28 | 4.45 | 4.25 | 4.45 | 4.45 | +0.16 (+3.73%) | 14,350,872 |
9 Mar 2009 | CNY | 4.57 | 4.64 | 4.24 | 4.29 | 4.29 | -0.27 (-5.92%) | 19,226,599 |
6 Mar 2009 | CNY | 4.57 | 4.7 | 4.53 | 4.56 | 4.56 | -0.11 (-2.36%) | 18,734,446 |
5 Mar 2009 | CNY | 4.75 | 4.83 | 4.55 | 4.67 | 4.67 | +0.03 (+0.65%) | 31,909,393 |
4 Mar 2009 | CNY | 4.4 | 4.68 | 4.4 | 4.64 | 4.64 | +0.25 (+5.69%) | 28,295,458 |
3 Mar 2009 | CNY | 4.24 | 4.5 | 4.18 | 4.39 | 4.39 | +0.02 (+0.46%) | 19,982,778 |
2 Mar 2009 | CNY | 4.22 | 4.42 | 4.18 | 4.37 | 4.37 | +0.07 (+1.63%) | 17,544,137 |