Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2009 | CNY | 3.8 | 3.97 | 3.79 | 3.945 | 3.945 | +0.155 (+4.09%) | 30,154,542 |
12 Nov 2009 | CNY | 3.87 | 3.925 | 3.775 | 3.79 | 3.79 | -0.05 (-1.30%) | 21,684,358 |
11 Nov 2009 | CNY | 3.85 | 3.95 | 3.785 | 3.84 | 3.84 | -0.04 (-1.03%) | 24,608,340 |
10 Nov 2009 | CNY | 3.86 | 4.025 | 3.81 | 3.88 | 3.88 | +0.02 (+0.52%) | 36,032,172 |
9 Nov 2009 | CNY | 3.705 | 4.035 | 3.705 | 3.86 | 3.86 | +0.19 (+5.18%) | 44,903,600 |
6 Nov 2009 | CNY | 3.75 | 3.78 | 3.645 | 3.67 | 3.67 | -0.03 (-0.81%) | 27,228,588 |
5 Nov 2009 | CNY | 3.54 | 3.785 | 3.48 | 3.7 | 3.7 | +0.16 (+4.52%) | 44,458,564 |
4 Nov 2009 | CNY | 3.59 | 3.61 | 3.505 | 3.54 | 3.54 | -0.075 (-2.07%) | 21,917,068 |
3 Nov 2009 | CNY | 3.5 | 3.675 | 3.45 | 3.615 | 3.615 | +0.115 (+3.29%) | 42,711,382 |
2 Nov 2009 | CNY | 3.225 | 3.53 | 3.2 | 3.5 | 3.5 | +0.195 (+5.90%) | 33,396,802 |
30 Oct 2009 | CNY | 3.36 | 3.42 | 3.28 | 3.305 | 3.305 | -0.035 (-1.05%) | 18,231,766 |
29 Oct 2009 | CNY | 3.3 | 3.5 | 3.24 | 3.34 | 3.34 | -0.025 (-0.74%) | 21,051,800 |
28 Oct 2009 | CNY | 3.3 | 3.375 | 3.225 | 3.365 | 3.365 | +0.055 (+1.66%) | 17,389,772 |
27 Oct 2009 | CNY | 3.4 | 3.5 | 3.29 | 3.31 | 3.31 | -0.185 (-5.29%) | 31,647,842 |
26 Oct 2009 | CNY | 3.495 | 3.59 | 3.365 | 3.495 | 3.495 | +0.135 (+4.02%) | 58,347,708 |
23 Oct 2009 | CNY | 3.055 | 3.36 | 3.055 | 3.36 | 3.36 | +0.305 (+9.98%) | 22,601,828 |
22 Oct 2009 | CNY | 3.06 | 3.105 | 3.04 | 3.055 | 3.055 | -0.06 (-1.93%) | 10,225,476 |
21 Oct 2009 | CNY | 3.15 | 3.215 | 3.1 | 3.115 | 3.115 | +0.025 (+0.81%) | 18,712,806 |
19 Oct 2009 | CNY | 3.075 | 3.1 | 3.01 | 3.09 | 3.09 | +0.015 (+0.49%) | 10,183,380 |
16 Oct 2009 | CNY | 3.155 | 3.18 | 2.99 | 3.075 | 3.075 | -0.04 (-1.28%) | 12,550,854 |
15 Oct 2009 | CNY | 3.09 | 3.22 | 3.085 | 3.115 | 3.115 | +0.055 (+1.80%) | 19,449,958 |
14 Oct 2009 | CNY | 3.06 | 3.09 | 3.025 | 3.06 | 3.06 | +0.005 (+0.16%) | 15,138,428 |
13 Oct 2009 | CNY | 3.075 | 3.075 | 3.015 | 3.055 | 3.055 | 0.0 (0.0%) | 15,371,830 |
12 Oct 2009 | CNY | 2.98 | 3.06 | 2.915 | 3.055 | 3.055 | +0.105 (+3.56%) | 15,965,018 |
9 Oct 2009 | CNY | 2.795 | 2.96 | 2.765 | 2.95 | 2.95 | +0.215 (+7.86%) | 10,103,574 |
30 Sep 2009 | CNY | 2.755 | 2.815 | 2.735 | 2.735 | 2.735 | -0.03 (-1.08%) | 5,405,798 |
29 Sep 2009 | CNY | 2.795 | 2.825 | 2.695 | 2.765 | 2.765 | -0.01 (-0.36%) | 9,155,754 |
28 Sep 2009 | CNY | 2.74 | 2.785 | 2.66 | 2.775 | 2.775 | +0.065 (+2.40%) | 6,407,976 |
25 Sep 2009 | CNY | 2.75 | 2.78 | 2.695 | 2.71 | 2.71 | -0.04 (-1.45%) | 4,785,664 |
24 Sep 2009 | CNY | 2.79 | 2.82 | 2.685 | 2.75 | 2.75 | -0.075 (-2.65%) | 7,765,580 |