Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2009 | CNY | 5.3571 | 5.6429 | 5.25 | 5.5571 | 5.5571 | +0.057 (+1.04%) | 19,580,496 |
25 Aug 2009 | CNY | 5.5 | 5.5143 | 5.0714 | 5.5 | 5.5 | -0.093 (-1.66%) | 27,919,035 |
24 Aug 2009 | CNY | 5.4286 | 5.5929 | 5.2857 | 5.5929 | 5.5929 | +0.164 (+3.03%) | 24,619,022 |
21 Aug 2009 | CNY | 5.2714 | 5.5714 | 5.1714 | 5.4286 | 5.4286 | +0.157 (+2.98%) | 24,025,729 |
20 Aug 2009 | CNY | 5.1071 | 5.3071 | 5.0071 | 5.2714 | 5.2714 | +0.143 (+2.78%) | 20,482,816 |
19 Aug 2009 | CNY | 5.4357 | 5.4357 | 4.9214 | 5.1286 | 5.1286 | -0.336 (-6.14%) | 32,178,561 |
18 Aug 2009 | CNY | 5.3286 | 5.6214 | 5.1571 | 5.4643 | 5.4643 | +0.107 (+2.00%) | 37,911,784 |
17 Aug 2009 | CNY | 5.8571 | 5.8929 | 5.1643 | 5.3571 | 5.3571 | -0.379 (-6.60%) | 51,883,757 |
14 Aug 2009 | CNY | 5.8643 | 6.0857 | 5.7071 | 5.7357 | 5.7357 | -0.157 (-2.67%) | 21,617,244 |
13 Aug 2009 | CNY | 5.8571 | 5.9286 | 5.6857 | 5.8929 | 5.8929 | +0.036 (+0.61%) | 19,181,370 |
12 Aug 2009 | CNY | 6.0929 | 6.0929 | 5.8143 | 5.8571 | 5.8571 | -0.286 (-4.65%) | 20,125,292 |
11 Aug 2009 | CNY | 6.2 | 6.2214 | 5.9643 | 6.1429 | 6.1429 | -0.021 (-0.35%) | 20,368,780 |
10 Aug 2009 | CNY | 6.1786 | 6.2857 | 6 | 6.1643 | 6.1643 | 0.0 (0.0%) | 18,546,017 |
7 Aug 2009 | CNY | 6.45 | 6.5643 | 6.0429 | 6.1643 | 6.1643 | -0.286 (-4.43%) | 32,609,987 |
6 Aug 2009 | CNY | 6.8571 | 6.8571 | 6.4 | 6.45 | 6.45 | -0.464 (-6.72%) | 33,469,469 |
5 Aug 2009 | CNY | 7.1857 | 7.1929 | 6.7857 | 6.9143 | 6.9143 | -0.371 (-5.10%) | 26,672,847 |
4 Aug 2009 | CNY | 7.2857 | 7.4714 | 7.0571 | 7.2857 | 7.2857 | +0.114 (+1.59%) | 38,908,336 |
3 Aug 2009 | CNY | 6.7357 | 7.2714 | 6.7357 | 7.1714 | 7.1714 | +0.486 (+7.26%) | 62,283,613 |
31 Jul 2009 | CNY | 6.8571 | 6.8571 | 6.5286 | 6.6857 | 6.6857 | 0.0 (0.0%) | 26,639,981 |
30 Jul 2009 | CNY | 6.5786 | 7.0714 | 6.5 | 6.6857 | 6.6857 | -0.157 (-2.30%) | 48,657,890 |
29 Jul 2009 | CNY | 6.8429 | 6.8429 | 6.8429 | 6.8429 | 6.8429 | 0.0 (0.0%) | 0 |
28 Jul 2009 | CNY | 6.4429 | 6.8571 | 6.4429 | 6.8429 | 6.8429 | +0.429 (+6.68%) | 49,915,695 |
27 Jul 2009 | CNY | 6.1429 | 6.4286 | 6.1429 | 6.4143 | 6.4143 | +0.307 (+5.03%) | 28,956,356 |
24 Jul 2009 | CNY | 6.1786 | 6.2143 | 5.9857 | 6.1071 | 6.1071 | -0.036 (-0.58%) | 15,579,074 |
23 Jul 2009 | CNY | 6.2 | 6.2286 | 6.0357 | 6.1429 | 6.1429 | -0.05 (-0.81%) | 16,716,301 |
22 Jul 2009 | CNY | 6.1214 | 6.3214 | 6.0357 | 6.1929 | 6.1929 | +0.079 (+1.29%) | 14,435,825 |
21 Jul 2009 | CNY | 6.3643 | 6.5286 | 6.0929 | 6.1143 | 6.1143 | -0.25 (-3.93%) | 22,756,035 |
20 Jul 2009 | CNY | 6.2786 | 6.5143 | 6.2 | 6.3643 | 6.3643 | +0.114 (+1.83%) | 30,020,064 |
17 Jul 2009 | CNY | 6.2714 | 6.3929 | 6.1286 | 6.25 | 6.25 | -0.021 (-0.34%) | 42,890,296 |
16 Jul 2009 | CNY | 6.3571 | 6.4857 | 6.2286 | 6.2714 | 6.2714 | -0.1 (-1.57%) | 18,081,222 |