Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2009 | CNY | 4.5917 | 4.6667 | 4.5083 | 4.5556 | 4.5556 | -0.033 (-0.73%) | 6,515,092 |
14 Oct 2009 | CNY | 4.5278 | 4.7194 | 4.5278 | 4.5889 | 4.5889 | +0.103 (+2.29%) | 17,204,774 |
13 Oct 2009 | CNY | 4.5389 | 4.5556 | 4.4028 | 4.4861 | 4.4861 | -0.053 (-1.16%) | 7,623,111 |
12 Oct 2009 | CNY | 4.4694 | 4.5694 | 4.3972 | 4.5389 | 4.5389 | +0.072 (+1.62%) | 8,726,767 |
9 Oct 2009 | CNY | 4.3278 | 4.4944 | 4.2806 | 4.4667 | 4.4667 | +0.189 (+4.42%) | 11,073,481 |
30 Sep 2009 | CNY | 4.2639 | 4.5 | 4.2639 | 4.2778 | 4.2778 | +0.019 (+0.46%) | 9,795,502 |
29 Sep 2009 | CNY | 4.1806 | 4.3028 | 4.0333 | 4.2583 | 4.2583 | +0.078 (+1.86%) | 5,774,515 |
28 Sep 2009 | CNY | 4.2028 | 4.4 | 4.1667 | 4.1806 | 4.1806 | -0.042 (-0.99%) | 10,985,994 |
25 Sep 2009 | CNY | 4.0694 | 4.2222 | 4.0278 | 4.2222 | 4.2222 | +0.153 (+3.75%) | 5,604,541 |
24 Sep 2009 | CNY | 4.1278 | 4.2222 | 3.9444 | 4.0694 | 4.0694 | -0.111 (-2.66%) | 8,113,496 |
23 Sep 2009 | CNY | 4.1333 | 4.3972 | 4.0861 | 4.1806 | 4.1806 | +0.042 (+1.01%) | 18,308,070 |
22 Sep 2009 | CNY | 4.3 | 4.4861 | 4.1306 | 4.1389 | 4.1389 | -0.167 (-3.87%) | 18,244,011 |
21 Sep 2009 | CNY | 4.1222 | 4.3056 | 4.0139 | 4.3056 | 4.3056 | +0.167 (+4.03%) | 12,845,181 |
18 Sep 2009 | CNY | 4.2472 | 4.275 | 4.0722 | 4.1389 | 4.1389 | -0.111 (-2.61%) | 9,719,834 |
17 Sep 2009 | CNY | 4.0833 | 4.2639 | 4.0583 | 4.25 | 4.25 | +0.167 (+4.08%) | 12,176,438 |
16 Sep 2009 | CNY | 4.1361 | 4.1667 | 4.025 | 4.0833 | 4.0833 | -0.067 (-1.61%) | 12,921,530 |
15 Sep 2009 | CNY | 4.1944 | 4.2639 | 4.1417 | 4.15 | 4.15 | -0.056 (-1.32%) | 16,376,043 |
14 Sep 2009 | CNY | 4.1139 | 4.2722 | 4.0306 | 4.2056 | 4.2056 | +0.111 (+2.72%) | 18,720,183 |
11 Sep 2009 | CNY | 3.9083 | 4.1 | 3.8944 | 4.0944 | 4.0944 | +0.183 (+4.69%) | 18,635,605 |
10 Sep 2009 | CNY | 3.8889 | 3.9417 | 3.85 | 3.9111 | 3.9111 | 0.0 (0.0%) | 7,312,644 |
9 Sep 2009 | CNY | 4.0056 | 4.0083 | 3.8611 | 3.9111 | 3.9111 | -0.097 (-2.42%) | 13,088,448 |
8 Sep 2009 | CNY | 3.9722 | 4.0583 | 3.9306 | 4.0083 | 4.0083 | +0.008 (+0.21%) | 10,391,266 |
7 Sep 2009 | CNY | 3.925 | 4.1611 | 3.8889 | 4 | 4 | +0.075 (+1.91%) | 18,627,073 |
4 Sep 2009 | CNY | 3.8889 | 3.9444 | 3.7778 | 3.925 | 3.925 | +0.064 (+1.65%) | 12,906,892 |
3 Sep 2009 | CNY | 3.7167 | 3.8833 | 3.6472 | 3.8611 | 3.8611 | +0.147 (+3.96%) | 11,436,058 |
2 Sep 2009 | CNY | 3.5861 | 3.7139 | 3.4722 | 3.7139 | 3.7139 | +0.117 (+3.24%) | 7,346,199 |
1 Sep 2009 | CNY | 3.5222 | 3.6944 | 3.5028 | 3.5972 | 3.5972 | +0.014 (+0.39%) | 16,661,196 |
31 Aug 2009 | CNY | 3.7083 | 3.7778 | 3.5722 | 3.5833 | 3.5833 | -0.195 (-5.15%) | 11,325,556 |
28 Aug 2009 | CNY | 3.9444 | 4.0139 | 3.7472 | 3.7778 | 3.7778 | -0.197 (-4.96%) | 12,100,719 |
27 Aug 2009 | CNY | 4.0028 | 4.1806 | 3.9444 | 3.975 | 3.975 | 0.0 (0.0%) | 25,877,343 |