Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2009 | CNY | 3.9177 | 4.0882 | 3.7529 | 3.7882 | 3.7882 | -0.2 (-5.01%) | 27,539,892 |
28 Aug 2009 | CNY | 3.9235 | 4.0235 | 3.8294 | 3.9882 | 3.9882 | +0.059 (+1.50%) | 14,852,376 |
27 Aug 2009 | CNY | 3.7412 | 3.9824 | 3.7353 | 3.9294 | 3.9294 | +0.141 (+3.73%) | 15,807,451 |
26 Aug 2009 | CNY | 3.6235 | 3.8471 | 3.6 | 3.7882 | 3.7882 | +0.165 (+4.55%) | 11,374,269 |
25 Aug 2009 | CNY | 3.6588 | 3.7059 | 3.5353 | 3.6235 | 3.6235 | -0.059 (-1.60%) | 10,471,770 |
24 Aug 2009 | CNY | 3.6059 | 3.7177 | 3.5765 | 3.6824 | 3.6824 | +0.065 (+1.79%) | 10,265,750 |
21 Aug 2009 | CNY | 3.5647 | 3.6177 | 3.5235 | 3.6177 | 3.6177 | +0.041 (+1.15%) | 11,679,193 |
20 Aug 2009 | CNY | 3.4706 | 3.5941 | 3.4529 | 3.5765 | 3.5765 | +0.124 (+3.58%) | 10,560,893 |
19 Aug 2009 | CNY | 3.6529 | 3.6647 | 3.4118 | 3.4529 | 3.4529 | -0.194 (-5.32%) | 8,796,036 |
18 Aug 2009 | CNY | 3.5647 | 3.6706 | 3.5588 | 3.6471 | 3.6471 | +0.041 (+1.14%) | 6,595,974 |
17 Aug 2009 | CNY | 3.7412 | 3.8118 | 3.5941 | 3.6059 | 3.6059 | -0.165 (-4.37%) | 12,651,299 |
14 Aug 2009 | CNY | 3.9471 | 3.9765 | 3.7471 | 3.7706 | 3.7706 | -0.171 (-4.33%) | 10,872,843 |
13 Aug 2009 | CNY | 3.9118 | 4 | 3.9118 | 3.9412 | 3.9412 | 0.0 (0.0%) | 7,077,805 |
12 Aug 2009 | CNY | 4.1353 | 4.1412 | 3.9353 | 3.9412 | 3.9412 | -0.206 (-4.96%) | 15,368,139 |
11 Aug 2009 | CNY | 4.1353 | 4.1706 | 4.1 | 4.1471 | 4.1471 | +0.012 (+0.29%) | 10,476,090 |
10 Aug 2009 | CNY | 4.0529 | 4.1412 | 4.0177 | 4.1353 | 4.1353 | +0.135 (+3.38%) | 14,549,856 |
7 Aug 2009 | CNY | 4.0941 | 4.1588 | 3.9941 | 4 | 4 | -0.076 (-1.88%) | 17,957,720 |
6 Aug 2009 | CNY | 4.1471 | 4.1941 | 3.9882 | 4.0765 | 4.0765 | -0.112 (-2.67%) | 20,979,446 |
5 Aug 2009 | CNY | 4.2941 | 4.3059 | 4.1235 | 4.1882 | 4.1882 | -0.082 (-1.93%) | 22,012,111 |
4 Aug 2009 | CNY | 4.2529 | 4.3235 | 4.1824 | 4.2706 | 4.2706 | +0.006 (+0.14%) | 27,624,323 |
3 Aug 2009 | CNY | 4.1412 | 4.3294 | 4.1059 | 4.2647 | 4.2647 | +0.159 (+3.87%) | 34,728,688 |
31 Jul 2009 | CNY | 4.0177 | 4.1059 | 3.9882 | 4.1059 | 4.1059 | +0.129 (+3.25%) | 18,726,297 |
30 Jul 2009 | CNY | 4.0118 | 4.0588 | 3.8588 | 3.9765 | 3.9765 | -0.012 (-0.29%) | 16,640,713 |
29 Jul 2009 | CNY | 4.0588 | 4.1882 | 3.7118 | 3.9882 | 3.9882 | -0.071 (-1.74%) | 30,648,225 |
28 Jul 2009 | CNY | 4.0824 | 4.0882 | 4 | 4.0588 | 4.0588 | -0.024 (-0.58%) | 15,451,995 |
27 Jul 2009 | CNY | 4.0235 | 4.1059 | 4.0235 | 4.0824 | 4.0824 | +0.088 (+2.21%) | 14,886,429 |
24 Jul 2009 | CNY | 4.1294 | 4.1294 | 3.9294 | 3.9941 | 3.9941 | -0.124 (-3.00%) | 17,340,204 |
23 Jul 2009 | CNY | 4.0529 | 4.1353 | 4.0412 | 4.1177 | 4.1177 | +0.059 (+1.45%) | 15,042,599 |
22 Jul 2009 | CNY | 3.9882 | 4.0647 | 3.9765 | 4.0588 | 4.0588 | +0.053 (+1.32%) | 15,305,610 |
21 Jul 2009 | CNY | 4.1471 | 4.1471 | 4 | 4.0059 | 4.0059 | -0.141 (-3.40%) | 16,699,599 |