Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2009 | CNY | 4.8571 | 4.8571 | 4.8571 | 4.8571 | 4.8571 | 0.0 (0.0%) | 0 |
16 Apr 2009 | CNY | 4.6929 | 4.9643 | 4.5714 | 4.8571 | 4.8571 | +0.086 (+1.80%) | 56,641,760 |
15 Apr 2009 | CNY | 4.5786 | 4.8214 | 4.5214 | 4.7714 | 4.7714 | +0.157 (+3.40%) | 57,914,868 |
14 Apr 2009 | CNY | 4.5357 | 4.6929 | 4.4643 | 4.6143 | 4.6143 | +0.007 (+0.16%) | 52,807,615 |
13 Apr 2009 | CNY | 4.2214 | 4.6071 | 4.1429 | 4.6071 | 4.6071 | +0.414 (+9.88%) | 71,520,269 |
10 Apr 2009 | CNY | 4.2 | 4.2857 | 4.1071 | 4.1929 | 4.1929 | +0.036 (+0.86%) | 23,995,214 |
9 Apr 2009 | CNY | 4.1429 | 4.1929 | 4.0429 | 4.1571 | 4.1571 | +0.014 (+0.34%) | 21,091,539 |
8 Apr 2009 | CNY | 4.2857 | 4.3143 | 4.1143 | 4.1429 | 4.1429 | -0.2 (-4.61%) | 21,414,674 |
7 Apr 2009 | CNY | 4.4143 | 4.4143 | 4.2571 | 4.3429 | 4.3429 | -0.071 (-1.62%) | 23,369,175 |
3 Apr 2009 | CNY | 4.5143 | 4.55 | 4.3643 | 4.4143 | 4.4143 | -0.1 (-2.22%) | 17,656,896 |
2 Apr 2009 | CNY | 4.4143 | 4.5857 | 4.3857 | 4.5143 | 4.5143 | +0.1 (+2.27%) | 32,210,962 |
1 Apr 2009 | CNY | 4.55 | 4.7 | 4.3929 | 4.4143 | 4.4143 | +0.093 (+2.15%) | 39,940,335 |
31 Mar 2009 | CNY | 4.3429 | 4.3571 | 4.2143 | 4.3214 | 4.3214 | -0.093 (-2.10%) | 12,991,809 |
30 Mar 2009 | CNY | 4.5643 | 4.5643 | 4.4 | 4.4143 | 4.4143 | -0.229 (-4.92%) | 18,463,867 |
27 Mar 2009 | CNY | 4.4071 | 4.75 | 4.4071 | 4.6429 | 4.6429 | +0.272 (+6.21%) | 64,967,883 |
26 Mar 2009 | CNY | 4.2214 | 4.3929 | 4.1429 | 4.3714 | 4.3714 | +0.129 (+3.03%) | 12,808,310 |
25 Mar 2009 | CNY | 4.3571 | 4.4143 | 4.2357 | 4.2429 | 4.2429 | -0.171 (-3.88%) | 20,292,861 |
24 Mar 2009 | CNY | 4.4286 | 4.4643 | 4.3286 | 4.4143 | 4.4143 | +0.05 (+1.15%) | 34,178,600 |
23 Mar 2009 | CNY | 4.2214 | 4.4286 | 4.2214 | 4.3643 | 4.3643 | +0.143 (+3.39%) | 33,207,715 |
20 Mar 2009 | CNY | 4.1786 | 4.3857 | 4.1643 | 4.2214 | 4.2214 | +0.007 (+0.17%) | 43,556,382 |
19 Mar 2009 | CNY | 4.1571 | 4.2143 | 4.0714 | 4.2143 | 4.2143 | +0.107 (+2.61%) | 36,922,768 |
18 Mar 2009 | CNY | 4.0357 | 4.2143 | 4.0286 | 4.1071 | 4.1071 | +0.1 (+2.50%) | 41,609,908 |
17 Mar 2009 | CNY | 3.8786 | 4.0143 | 3.8643 | 4.0071 | 4.0071 | +0.171 (+4.47%) | 45,672,358 |
16 Mar 2009 | CNY | 3.6929 | 3.8786 | 3.6571 | 3.8357 | 3.8357 | +0.143 (+3.87%) | 24,201,597 |
13 Mar 2009 | CNY | 3.75 | 3.7786 | 3.6857 | 3.6929 | 3.6929 | -0.043 (-1.15%) | 11,717,783 |
12 Mar 2009 | CNY | 3.8357 | 3.8714 | 3.6286 | 3.7357 | 3.7357 | -0.1 (-2.61%) | 16,461,572 |
11 Mar 2009 | CNY | 3.8143 | 4.0357 | 3.7857 | 3.8357 | 3.8357 | +0.1 (+2.68%) | 52,253,388 |
10 Mar 2009 | CNY | 3.6286 | 3.7714 | 3.5857 | 3.7357 | 3.7357 | +0.079 (+2.15%) | 8,691,109 |
9 Mar 2009 | CNY | 3.8357 | 3.9 | 3.6429 | 3.6571 | 3.6571 | -0.164 (-4.30%) | 19,632,428 |
6 Mar 2009 | CNY | 3.8857 | 4 | 3.7857 | 3.8214 | 3.8214 | -0.107 (-2.73%) | 24,286,234 |