Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2009 | CNY | 3.8639 | 4.0139 | 3.8056 | 3.975 | 3.975 | +0.067 (+1.71%) | 28,598,709 |
25 Aug 2009 | CNY | 3.85 | 3.95 | 3.7333 | 3.9083 | 3.9083 | +0.025 (+0.64%) | 31,510,087 |
24 Aug 2009 | CNY | 3.7306 | 3.8917 | 3.6667 | 3.8833 | 3.8833 | +0.189 (+5.11%) | 24,845,587 |
21 Aug 2009 | CNY | 3.5972 | 3.7472 | 3.5278 | 3.6944 | 3.6944 | +0.097 (+2.70%) | 16,183,688 |
20 Aug 2009 | CNY | 3.3194 | 3.6361 | 3.3194 | 3.5972 | 3.5972 | +0.275 (+8.28%) | 20,490,696 |
19 Aug 2009 | CNY | 3.4722 | 3.5556 | 3.2778 | 3.3222 | 3.3222 | -0.067 (-1.97%) | 10,759,402 |
18 Aug 2009 | CNY | 3.3889 | 3.3889 | 3.3889 | 3.3889 | 3.3889 | 0.0 (0.0%) | 0 |
17 Aug 2009 | CNY | 3.5333 | 3.6306 | 3.3056 | 3.3889 | 3.3889 | -0.142 (-4.01%) | 15,551,240 |
14 Aug 2009 | CNY | 3.775 | 3.7917 | 3.5167 | 3.5306 | 3.5306 | -0.275 (-7.23%) | 11,792,944 |
13 Aug 2009 | CNY | 3.7833 | 3.85 | 3.725 | 3.8056 | 3.8056 | +0.022 (+0.59%) | 11,256,757 |
12 Aug 2009 | CNY | 3.9611 | 3.9611 | 3.7167 | 3.7833 | 3.7833 | -0.186 (-4.69%) | 13,033,911 |
11 Aug 2009 | CNY | 3.9361 | 4.0056 | 3.8472 | 3.9694 | 3.9694 | +0.047 (+1.20%) | 20,150,222 |
10 Aug 2009 | CNY | 3.75 | 3.9389 | 3.7111 | 3.9222 | 3.9222 | +0.219 (+5.93%) | 36,899,092 |
7 Aug 2009 | CNY | 3.725 | 3.7944 | 3.6889 | 3.7028 | 3.7028 | -0.022 (-0.60%) | 18,232,066 |
6 Aug 2009 | CNY | 3.7556 | 3.8167 | 3.6583 | 3.725 | 3.725 | -0.1 (-2.61%) | 16,616,530 |
5 Aug 2009 | CNY | 3.7444 | 3.8667 | 3.7222 | 3.825 | 3.825 | +0.061 (+1.62%) | 34,116,451 |
4 Aug 2009 | CNY | 3.6528 | 3.7722 | 3.5583 | 3.7639 | 3.7639 | +0.114 (+3.12%) | 37,856,671 |
3 Aug 2009 | CNY | 3.6861 | 3.6861 | 3.5972 | 3.65 | 3.65 | -0.011 (-0.30%) | 23,465,163 |
31 Jul 2009 | CNY | 3.5389 | 3.6667 | 3.5139 | 3.6611 | 3.6611 | +0.108 (+3.05%) | 23,112,478 |
30 Jul 2009 | CNY | 3.525 | 3.6389 | 3.4722 | 3.5528 | 3.5528 | +0.047 (+1.35%) | 14,741,064 |
29 Jul 2009 | CNY | 3.6306 | 3.7083 | 3.3361 | 3.5056 | 3.5056 | -0.111 (-3.07%) | 22,254,991 |
28 Jul 2009 | CNY | 3.575 | 3.625 | 3.5694 | 3.6167 | 3.6167 | +0.022 (+0.62%) | 14,715,763 |
27 Jul 2009 | CNY | 3.5861 | 3.6361 | 3.55 | 3.5944 | 3.5944 | +0.019 (+0.54%) | 23,302,353 |
24 Jul 2009 | CNY | 3.6639 | 3.6667 | 3.5556 | 3.575 | 3.575 | -0.067 (-1.83%) | 19,927,004 |
23 Jul 2009 | CNY | 3.6111 | 3.6417 | 3.5833 | 3.6417 | 3.6417 | +0.036 (+1.00%) | 8,931,358 |
22 Jul 2009 | CNY | 3.5944 | 3.6639 | 3.5583 | 3.6056 | 3.6056 | -0.008 (-0.23%) | 12,553,484 |
21 Jul 2009 | CNY | 3.7278 | 3.7278 | 3.6111 | 3.6139 | 3.6139 | -0.092 (-2.47%) | 17,672,439 |
20 Jul 2009 | CNY | 3.65 | 3.75 | 3.6139 | 3.7056 | 3.7056 | +0.064 (+1.75%) | 16,825,287 |
17 Jul 2009 | CNY | 3.7111 | 3.7417 | 3.6111 | 3.6417 | 3.6417 | -0.1 (-2.67%) | 13,000,208 |
16 Jul 2009 | CNY | 3.6444 | 3.7611 | 3.5722 | 3.7417 | 3.7417 | +0.1 (+2.75%) | 30,019,806 |