Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | CNY | 3.72 | 3.77 | 3.7 | 3.74 | 3.74 | +0.03 (+0.81%) | 17,340,826 |
1 Jul 2009 | CNY | 3.695 | 3.745 | 3.66 | 3.71 | 3.71 | +0.01 (+0.27%) | 19,597,604 |
30 Jun 2009 | CNY | 3.79 | 3.805 | 3.69 | 3.7 | 3.7 | -0.085 (-2.25%) | 18,321,120 |
29 Jun 2009 | CNY | 3.855 | 3.86 | 3.765 | 3.785 | 3.785 | -0.07 (-1.82%) | 20,813,502 |
26 Jun 2009 | CNY | 3.89 | 3.96 | 3.85 | 3.855 | 3.855 | -0.035 (-0.90%) | 16,008,320 |
25 Jun 2009 | CNY | 3.925 | 3.94 | 3.85 | 3.89 | 3.89 | -0.085 (-2.14%) | 26,132,758 |
24 Jun 2009 | CNY | 3.775 | 4 | 3.77 | 3.975 | 3.975 | +0.175 (+4.61%) | 66,168,372 |
23 Jun 2009 | CNY | 3.7 | 3.83 | 3.68 | 3.8 | 3.8 | +0.06 (+1.60%) | 27,709,870 |
22 Jun 2009 | CNY | 3.705 | 3.77 | 3.65 | 3.74 | 3.74 | +0.06 (+1.63%) | 21,132,948 |
19 Jun 2009 | CNY | 3.725 | 3.73 | 3.64 | 3.68 | 3.68 | -0.03 (-0.81%) | 17,222,048 |
18 Jun 2009 | CNY | 3.69 | 3.735 | 3.665 | 3.71 | 3.71 | +0.02 (+0.54%) | 17,235,082 |
17 Jun 2009 | CNY | 3.66 | 3.7 | 3.61 | 3.69 | 3.69 | +0.035 (+0.96%) | 14,852,664 |
16 Jun 2009 | CNY | 3.64 | 3.715 | 3.625 | 3.655 | 3.655 | -0.03 (-0.81%) | 10,400,488 |
15 Jun 2009 | CNY | 3.655 | 3.715 | 3.6 | 3.685 | 3.685 | +0.045 (+1.24%) | 13,215,512 |
12 Jun 2009 | CNY | 3.8 | 3.85 | 3.6 | 3.64 | 3.64 | -0.215 (-5.58%) | 27,693,182 |
11 Jun 2009 | CNY | 3.825 | 3.96 | 3.78 | 3.855 | 3.855 | +0.025 (+0.65%) | 29,273,012 |
10 Jun 2009 | CNY | 3.815 | 3.845 | 3.75 | 3.83 | 3.83 | +0.01 (+0.26%) | 23,803,226 |
9 Jun 2009 | CNY | 3.77 | 3.83 | 3.605 | 3.82 | 3.82 | +0.035 (+0.92%) | 32,416,106 |
8 Jun 2009 | CNY | 3.885 | 3.92 | 3.77 | 3.785 | 3.785 | -0.1 (-2.57%) | 25,465,962 |
5 Jun 2009 | CNY | 4.04 | 4.1 | 3.875 | 3.885 | 3.885 | -0.16 (-3.96%) | 33,299,058 |
4 Jun 2009 | CNY | 3.975 | 4.075 | 3.84 | 4.045 | 4.045 | +0.045 (+1.13%) | 38,666,128 |
3 Jun 2009 | CNY | 4.045 | 4.06 | 3.97 | 4 | 4 | -0.07 (-1.72%) | 28,228,474 |
2 Jun 2009 | CNY | 4.09 | 4.115 | 3.925 | 4.07 | 4.07 | +0.015 (+0.37%) | 52,854,508 |
1 Jun 2009 | CNY | 4.07 | 4.125 | 4.015 | 4.055 | 4.055 | +0.005 (+0.12%) | 33,041,824 |
27 May 2009 | CNY | 4.07 | 4.175 | 3.955 | 4.05 | 4.05 | -0.035 (-0.86%) | 41,236,958 |
26 May 2009 | CNY | 3.99 | 4.28 | 3.96 | 4.085 | 4.085 | +0.085 (+2.13%) | 85,739,968 |
25 May 2009 | CNY | 3.725 | 4.06 | 3.685 | 4 | 4 | +0.165 (+4.30%) | 69,330,084 |
22 May 2009 | CNY | 3.72 | 3.875 | 3.72 | 3.835 | 3.835 | +0.13 (+3.51%) | 55,377,956 |
21 May 2009 | CNY | 3.8 | 3.855 | 3.62 | 3.705 | 3.705 | -0.125 (-3.26%) | 38,069,714 |
20 May 2009 | CNY | 3.785 | 3.9 | 3.715 | 3.83 | 3.83 | +0.065 (+1.73%) | 44,998,186 |