Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2009 | CNY | 6.2286 | 6.6071 | 6.1786 | 6.3714 | 6.3714 | +0.157 (+2.53%) | 24,811,309 |
14 Jul 2009 | CNY | 5.9929 | 6.2571 | 5.9857 | 6.2143 | 6.2143 | +0.229 (+3.82%) | 16,914,996 |
13 Jul 2009 | CNY | 6.0714 | 6.1429 | 5.9857 | 5.9857 | 5.9857 | -0.086 (-1.41%) | 13,477,402 |
10 Jul 2009 | CNY | 6.1857 | 6.3071 | 5.9857 | 6.0714 | 6.0714 | -0.129 (-2.07%) | 22,274,989 |
9 Jul 2009 | CNY | 6.0714 | 6.4429 | 6.0357 | 6.2 | 6.2 | +0.107 (+1.76%) | 29,712,536 |
8 Jul 2009 | CNY | 5.9929 | 6.2571 | 5.9286 | 6.0929 | 6.0929 | -0.086 (-1.39%) | 23,081,553 |
7 Jul 2009 | CNY | 6.3286 | 6.6429 | 6.0429 | 6.1786 | 6.1786 | -0.086 (-1.37%) | 44,668,881 |
6 Jul 2009 | CNY | 5.6571 | 6.2643 | 5.6571 | 6.2643 | 6.2643 | +0.571 (+10.04%) | 44,402,978 |
3 Jul 2009 | CNY | 5.6643 | 5.8 | 5.5357 | 5.6929 | 5.6929 | +0.007 (+0.13%) | 14,068,845 |
2 Jul 2009 | CNY | 5.5429 | 5.7286 | 5.5357 | 5.6857 | 5.6857 | +0.15 (+2.71%) | 21,166,153 |
1 Jul 2009 | CNY | 5.25 | 5.5929 | 5.1571 | 5.5357 | 5.5357 | +0.243 (+4.59%) | 35,245,772 |
30 Jun 2009 | CNY | 5.3786 | 5.4214 | 5.2214 | 5.2929 | 5.2929 | -0.086 (-1.59%) | 17,328,319 |
29 Jun 2009 | CNY | 5.3571 | 5.5286 | 5.3071 | 5.3786 | 5.3786 | +0.129 (+2.45%) | 21,712,002 |
26 Jun 2009 | CNY | 5.2857 | 5.4143 | 5.1643 | 5.25 | 5.25 | -0.043 (-0.81%) | 17,088,975 |
25 Jun 2009 | CNY | 5.2286 | 5.35 | 5.1429 | 5.2929 | 5.2929 | +0.007 (+0.14%) | 21,155,134 |
24 Jun 2009 | CNY | 5.0857 | 5.5214 | 5.0857 | 5.2857 | 5.2857 | +0.229 (+4.52%) | 67,761,635 |
23 Jun 2009 | CNY | 4.7714 | 5.2143 | 4.6643 | 5.0571 | 5.0571 | +0.243 (+5.04%) | 68,015,393 |
22 Jun 2009 | CNY | 4.5786 | 4.9857 | 4.5714 | 4.8143 | 4.8143 | +0.279 (+6.14%) | 60,521,244 |
19 Jun 2009 | CNY | 4.6214 | 4.6643 | 4.5 | 4.5357 | 4.5357 | -0.057 (-1.25%) | 21,424,390 |
18 Jun 2009 | CNY | 4.6071 | 4.6429 | 4.5714 | 4.5929 | 4.5929 | -0.021 (-0.46%) | 16,571,182 |
17 Jun 2009 | CNY | 4.5357 | 4.6286 | 4.4429 | 4.6143 | 4.6143 | +0.079 (+1.73%) | 26,126,850 |
16 Jun 2009 | CNY | 4.4786 | 4.6 | 4.45 | 4.5357 | 4.5357 | +0.043 (+0.95%) | 26,219,656 |
15 Jun 2009 | CNY | 4.4643 | 4.4929 | 4.35 | 4.4929 | 4.4929 | +0.021 (+0.48%) | 15,422,919 |
12 Jun 2009 | CNY | 4.6071 | 4.6071 | 4.4357 | 4.4714 | 4.4714 | -0.143 (-3.10%) | 21,878,871 |
11 Jun 2009 | CNY | 4.6357 | 4.7071 | 4.5929 | 4.6143 | 4.6143 | -0.021 (-0.46%) | 31,877,685 |
10 Jun 2009 | CNY | 4.6214 | 4.6786 | 4.5643 | 4.6357 | 4.6357 | +0.021 (+0.46%) | 31,405,908 |
9 Jun 2009 | CNY | 4.6571 | 4.6857 | 4.5429 | 4.6143 | 4.6143 | -0.043 (-0.92%) | 19,032,508 |
8 Jun 2009 | CNY | 4.8214 | 4.8571 | 4.6286 | 4.6571 | 4.6571 | -0.121 (-2.54%) | 20,687,779 |
5 Jun 2009 | CNY | 4.9 | 5.0071 | 4.7571 | 4.7786 | 4.7786 | -0.114 (-2.34%) | 27,511,422 |
4 Jun 2009 | CNY | 4.7214 | 4.9714 | 4.6929 | 4.8929 | 4.8929 | +0.179 (+3.79%) | 47,333,120 |