Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2009 | CNY | 5.1333 | 5.1333 | 4.8806 | 5 | 5 | -0.136 (-2.65%) | 13,455,406 |
25 Nov 2009 | CNY | 5.0167 | 5.1722 | 4.8556 | 5.1361 | 5.1361 | +0.075 (+1.48%) | 26,289,133 |
24 Nov 2009 | CNY | 5.4167 | 5.4167 | 4.9889 | 5.0611 | 5.0611 | -0.375 (-6.90%) | 21,919,611 |
23 Nov 2009 | CNY | 5.3611 | 5.4556 | 5.2222 | 5.4361 | 5.4361 | +0.056 (+1.03%) | 15,199,992 |
20 Nov 2009 | CNY | 5.4417 | 5.5361 | 5.3556 | 5.3806 | 5.3806 | -0.105 (-1.92%) | 9,357,732 |
19 Nov 2009 | CNY | 5.3 | 5.4972 | 5.2333 | 5.4861 | 5.4861 | +0.172 (+3.24%) | 12,203,532 |
18 Nov 2009 | CNY | 5.1667 | 5.3444 | 5.1528 | 5.3139 | 5.3139 | +0.147 (+2.85%) | 7,785,133 |
17 Nov 2009 | CNY | 5.1944 | 5.2806 | 5.1111 | 5.1667 | 5.1667 | -0.019 (-0.37%) | 5,574,535 |
16 Nov 2009 | CNY | 5.1389 | 5.3556 | 5.1278 | 5.1861 | 5.1861 | +0.075 (+1.47%) | 13,212,849 |
13 Nov 2009 | CNY | 4.9972 | 5.1139 | 4.9639 | 5.1111 | 5.1111 | +0.103 (+2.05%) | 7,287,951 |
12 Nov 2009 | CNY | 5.0972 | 5.1111 | 5 | 5.0083 | 5.0083 | -0.089 (-1.74%) | 5,839,261 |
11 Nov 2009 | CNY | 5.05 | 5.1389 | 5 | 5.0972 | 5.0972 | 0.0 (0.0%) | 5,537,379 |
10 Nov 2009 | CNY | 4.875 | 5.1111 | 4.875 | 5.0972 | 5.0972 | +0.214 (+4.38%) | 14,794,556 |
9 Nov 2009 | CNY | 4.8222 | 4.8917 | 4.8194 | 4.8833 | 4.8833 | +0.033 (+0.69%) | 4,530,146 |
6 Nov 2009 | CNY | 4.8611 | 4.9444 | 4.8333 | 4.85 | 4.85 | -0.056 (-1.13%) | 9,566,571 |
5 Nov 2009 | CNY | 4.8833 | 4.9417 | 4.7639 | 4.9056 | 4.9056 | +0.019 (+0.40%) | 9,189,140 |
4 Nov 2009 | CNY | 4.9639 | 4.9639 | 4.8639 | 4.8861 | 4.8861 | -0.095 (-1.90%) | 7,569,392 |
3 Nov 2009 | CNY | 4.9361 | 4.9944 | 4.8222 | 4.9806 | 4.9806 | +0.047 (+0.96%) | 16,736,637 |
2 Nov 2009 | CNY | 4.5556 | 4.9667 | 4.5306 | 4.9333 | 4.9333 | +0.322 (+6.99%) | 28,740,250 |
30 Oct 2009 | CNY | 4.6611 | 4.6611 | 4.5417 | 4.6111 | 4.6111 | +0.005 (+0.12%) | 14,278,773 |
29 Oct 2009 | CNY | 4.4861 | 4.6806 | 4.4778 | 4.6056 | 4.6056 | +0.028 (+0.61%) | 13,644,453 |
28 Oct 2009 | CNY | 4.4556 | 4.6 | 4.4056 | 4.5778 | 4.5778 | +0.081 (+1.79%) | 12,932,830 |
27 Oct 2009 | CNY | 4.6111 | 4.6111 | 4.4583 | 4.4972 | 4.4972 | -0.122 (-2.65%) | 12,910,525 |
26 Oct 2009 | CNY | 4.4306 | 4.6278 | 4.4306 | 4.6194 | 4.6194 | +0.203 (+4.59%) | 21,198,322 |
23 Oct 2009 | CNY | 4.3556 | 4.4361 | 4.3556 | 4.4167 | 4.4167 | +0.064 (+1.47%) | 13,765,395 |
22 Oct 2009 | CNY | 4.3611 | 4.3861 | 4.2861 | 4.3528 | 4.3528 | -0.03 (-0.70%) | 11,355,350 |
21 Oct 2009 | CNY | 4.5333 | 4.5333 | 4.3611 | 4.3833 | 4.3833 | -0.158 (-3.49%) | 10,295,204 |
20 Oct 2009 | CNY | 4.5 | 4.5694 | 4.4194 | 4.5417 | 4.5417 | +0.042 (+0.93%) | 13,445,355 |
19 Oct 2009 | CNY | 4.5056 | 4.6528 | 4.4667 | 4.5 | 4.5 | -0.022 (-0.49%) | 9,984,981 |
16 Oct 2009 | CNY | 4.5611 | 4.6056 | 4.4167 | 4.5222 | 4.5222 | -0.033 (-0.73%) | 9,949,014 |