Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | CNY | 3.515 | 3.515 | 3.275 | 3.28 | 3.28 | -0.24 (-6.82%) | 10,298,284 |
11 Aug 2009 | CNY | 3.515 | 3.545 | 3.48 | 3.52 | 3.52 | +0.015 (+0.43%) | 5,473,876 |
10 Aug 2009 | CNY | 3.535 | 3.545 | 3.445 | 3.505 | 3.505 | +0.03 (+0.86%) | 9,980,768 |
7 Aug 2009 | CNY | 3.595 | 3.65 | 3.46 | 3.475 | 3.475 | -0.115 (-3.20%) | 12,328,344 |
6 Aug 2009 | CNY | 3.725 | 3.725 | 3.55 | 3.59 | 3.59 | -0.15 (-4.01%) | 15,697,444 |
5 Aug 2009 | CNY | 3.74 | 3.8 | 3.655 | 3.74 | 3.74 | -0.025 (-0.66%) | 17,307,526 |
4 Aug 2009 | CNY | 3.87 | 3.87 | 3.65 | 3.765 | 3.765 | -0.105 (-2.71%) | 27,154,164 |
3 Aug 2009 | CNY | 3.785 | 3.895 | 3.735 | 3.87 | 3.87 | +0.085 (+2.25%) | 35,696,772 |
31 Jul 2009 | CNY | 3.725 | 3.83 | 3.66 | 3.785 | 3.785 | +0.03 (+0.80%) | 43,742,210 |
30 Jul 2009 | CNY | 3.555 | 3.79 | 3.44 | 3.755 | 3.755 | +0.225 (+6.37%) | 48,587,644 |
29 Jul 2009 | CNY | 3.625 | 3.745 | 3.22 | 3.53 | 3.53 | -0.045 (-1.26%) | 52,503,758 |
28 Jul 2009 | CNY | 3.465 | 3.65 | 3.465 | 3.575 | 3.575 | +0.12 (+3.47%) | 33,578,596 |
27 Jul 2009 | CNY | 3.44 | 3.475 | 3.425 | 3.455 | 3.455 | +0.015 (+0.44%) | 11,555,408 |
24 Jul 2009 | CNY | 3.545 | 3.545 | 3.385 | 3.44 | 3.44 | -0.105 (-2.96%) | 15,363,346 |
23 Jul 2009 | CNY | 3.45 | 3.55 | 3.4 | 3.545 | 3.545 | +0.11 (+3.20%) | 17,287,426 |
22 Jul 2009 | CNY | 3.395 | 3.455 | 3.385 | 3.435 | 3.435 | +0.04 (+1.18%) | 10,631,376 |
21 Jul 2009 | CNY | 3.545 | 3.55 | 3.39 | 3.395 | 3.395 | -0.15 (-4.23%) | 14,482,364 |
20 Jul 2009 | CNY | 3.505 | 3.57 | 3.475 | 3.545 | 3.545 | +0.065 (+1.87%) | 16,520,708 |
17 Jul 2009 | CNY | 3.47 | 3.515 | 3.445 | 3.48 | 3.48 | +0.01 (+0.29%) | 8,232,606 |
16 Jul 2009 | CNY | 3.525 | 3.54 | 3.455 | 3.47 | 3.47 | -0.055 (-1.56%) | 16,847,954 |
15 Jul 2009 | CNY | 3.55 | 3.595 | 3.515 | 3.525 | 3.525 | +0.015 (+0.43%) | 14,822,694 |
14 Jul 2009 | CNY | 3.46 | 3.54 | 3.46 | 3.51 | 3.51 | +0.03 (+0.86%) | 12,152,998 |
13 Jul 2009 | CNY | 3.535 | 3.54 | 3.475 | 3.48 | 3.48 | -0.065 (-1.83%) | 13,957,704 |
10 Jul 2009 | CNY | 3.64 | 3.64 | 3.54 | 3.545 | 3.545 | -0.075 (-2.07%) | 14,757,644 |
9 Jul 2009 | CNY | 3.52 | 3.66 | 3.49 | 3.62 | 3.62 | +0.105 (+2.99%) | 24,176,478 |
8 Jul 2009 | CNY | 3.525 | 3.67 | 3.485 | 3.515 | 3.515 | -0.07 (-1.95%) | 21,299,122 |
7 Jul 2009 | CNY | 3.44 | 3.69 | 3.39 | 3.585 | 3.585 | +0.14 (+4.06%) | 34,999,812 |
6 Jul 2009 | CNY | 3.4 | 3.46 | 3.315 | 3.445 | 3.445 | +0.055 (+1.62%) | 19,973,262 |
3 Jul 2009 | CNY | 3.315 | 3.415 | 3.28 | 3.39 | 3.39 | +0.115 (+3.51%) | 19,282,158 |
2 Jul 2009 | CNY | 3.275 | 3.335 | 3.245 | 3.275 | 3.275 | +0.02 (+0.61%) | 10,375,526 |