Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2009 | CNY | 4.0941 | 4.1529 | 4.0882 | 4.1471 | 4.1471 | +0.053 (+1.29%) | 16,557,425 |
17 Jul 2009 | CNY | 4.1765 | 4.2118 | 4.0706 | 4.0941 | 4.0941 | -0.112 (-2.66%) | 18,750,338 |
16 Jul 2009 | CNY | 4.1941 | 4.2412 | 4.1471 | 4.2059 | 4.2059 | 0.0 (0.0%) | 20,946,091 |
15 Jul 2009 | CNY | 4.2647 | 4.2647 | 4.1882 | 4.2059 | 4.2059 | -0.047 (-1.11%) | 18,668,230 |
14 Jul 2009 | CNY | 4.2353 | 4.2824 | 4.1941 | 4.2529 | 4.2529 | +0.012 (+0.28%) | 18,431,197 |
13 Jul 2009 | CNY | 4.1294 | 4.3529 | 4.1059 | 4.2412 | 4.2412 | +0.094 (+2.27%) | 29,066,113 |
10 Jul 2009 | CNY | 4.1059 | 4.1706 | 4.0824 | 4.1471 | 4.1471 | +0.041 (+1.00%) | 23,405,328 |
9 Jul 2009 | CNY | 4.0941 | 4.1706 | 4.0412 | 4.1059 | 4.1059 | -0.006 (-0.14%) | 24,134,267 |
8 Jul 2009 | CNY | 4.0235 | 4.1412 | 3.9941 | 4.1118 | 4.1118 | +0.1 (+2.49%) | 21,483,772 |
7 Jul 2009 | CNY | 4.0294 | 4.0765 | 3.9882 | 4.0118 | 4.0118 | -0.018 (-0.44%) | 15,975,321 |
6 Jul 2009 | CNY | 4.0765 | 4.1353 | 3.9706 | 4.0294 | 4.0294 | -0.035 (-0.87%) | 24,393,080 |
3 Jul 2009 | CNY | 4.1118 | 4.1588 | 4.0588 | 4.0647 | 4.0647 | -0.123 (-2.95%) | 24,292,083 |
2 Jul 2009 | CNY | 4.1353 | 4.2647 | 4 | 4.1882 | 4.1882 | +0.059 (+1.42%) | 38,183,349 |
1 Jul 2009 | CNY | 3.9588 | 4.1588 | 3.8882 | 4.1294 | 4.1294 | +0.1 (+2.48%) | 31,228,316 |
30 Jun 2009 | CNY | 4.1941 | 4.1941 | 3.8765 | 4.0294 | 4.0294 | -0.053 (-1.30%) | 47,384,171 |
29 Jun 2009 | CNY | 3.7471 | 4.0824 | 3.7177 | 4.0824 | 4.0824 | +0.371 (+9.98%) | 50,034,148 |
26 Jun 2009 | CNY | 3.6235 | 3.7118 | 3.5647 | 3.7118 | 3.7118 | +0.1 (+2.77%) | 16,255,342 |
25 Jun 2009 | CNY | 3.6412 | 3.6941 | 3.5765 | 3.6118 | 3.6118 | -0.029 (-0.81%) | 14,067,110 |
24 Jun 2009 | CNY | 3.5765 | 3.7118 | 3.5471 | 3.6412 | 3.6412 | +0.065 (+1.81%) | 20,946,539 |
23 Jun 2009 | CNY | 3.4882 | 3.6059 | 3.4529 | 3.5765 | 3.5765 | +0.053 (+1.50%) | 16,517,854 |
22 Jun 2009 | CNY | 3.5941 | 3.6118 | 3.5118 | 3.5235 | 3.5235 | -0.047 (-1.32%) | 16,405,125 |
19 Jun 2009 | CNY | 3.5118 | 3.6294 | 3.5059 | 3.5706 | 3.5706 | +0.041 (+1.17%) | 24,004,802 |
18 Jun 2009 | CNY | 3.5294 | 3.5647 | 3.4941 | 3.5294 | 3.5294 | -0.012 (-0.33%) | 13,671,925 |
17 Jun 2009 | CNY | 3.3765 | 3.5588 | 3.3706 | 3.5412 | 3.5412 | +0.153 (+4.52%) | 20,678,281 |
16 Jun 2009 | CNY | 3.4059 | 3.4471 | 3.3588 | 3.3882 | 3.3882 | -0.053 (-1.54%) | 8,574,925 |
15 Jun 2009 | CNY | 3.3412 | 3.4412 | 3.3353 | 3.4412 | 3.4412 | +0.065 (+1.92%) | 10,220,122 |
12 Jun 2009 | CNY | 3.4941 | 3.5235 | 3.3471 | 3.3765 | 3.3765 | -0.141 (-4.01%) | 17,567,713 |
11 Jun 2009 | CNY | 3.5294 | 3.5765 | 3.4294 | 3.5177 | 3.5177 | +0.035 (+1.01%) | 27,986,275 |
10 Jun 2009 | CNY | 3.3941 | 3.5059 | 3.3647 | 3.4824 | 3.4824 | +0.082 (+2.42%) | 19,998,988 |
9 Jun 2009 | CNY | 3.4235 | 3.4235 | 3.2882 | 3.4 | 3.4 | 0.0 (0.0%) | 11,130,665 |