Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2009 | CNY | 6 | 6.3067 | 5.96 | 6.0133 | 6.0133 | -0.093 (-1.53%) | 101,482,588 |
28 Oct 2009 | CNY | 6.2 | 6.34 | 5.9733 | 6.1067 | 6.1067 | -0.253 (-3.98%) | 115,352,974 |
27 Oct 2009 | CNY | 6.0867 | 6.5 | 5.9267 | 6.36 | 6.36 | +0.127 (+2.03%) | 172,541,898 |
26 Oct 2009 | CNY | 6.1933 | 6.4533 | 6.06 | 6.2333 | 6.2333 | +0.113 (+1.85%) | 168,919,911 |
23 Oct 2009 | CNY | 6.1867 | 6.3667 | 5.96 | 6.12 | 6.12 | -0.053 (-0.86%) | 175,244,910 |
22 Oct 2009 | CNY | 5.92 | 6.18 | 5.8667 | 6.1733 | 6.1733 | +0.553 (+9.85%) | 259,464,726 |
21 Oct 2009 | CNY | 5.18 | 5.62 | 5.1267 | 5.62 | 5.62 | +0.513 (+10.05%) | 125,096,875 |
19 Oct 2009 | CNY | 4.8333 | 5.1067 | 4.7733 | 5.1067 | 5.1067 | +0.467 (+10.06%) | 138,909,429 |
16 Oct 2009 | CNY | 4.26 | 4.64 | 4.2067 | 4.64 | 4.64 | +0.42 (+9.95%) | 87,377,197 |
15 Oct 2009 | CNY | 4.1533 | 4.2867 | 4.12 | 4.22 | 4.22 | +0.08 (+1.93%) | 18,389,928 |
14 Oct 2009 | CNY | 4.1467 | 4.3 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 21,888,757 |
13 Oct 2009 | CNY | 4.06 | 4.1267 | 4.02 | 4.12 | 4.12 | +0.053 (+1.31%) | 13,238,935 |
12 Oct 2009 | CNY | 3.94 | 4.1333 | 3.9133 | 4.0667 | 4.0667 | +0.147 (+3.74%) | 18,422,485 |
9 Oct 2009 | CNY | 3.82 | 3.94 | 3.82 | 3.92 | 3.92 | +0.16 (+4.26%) | 10,113,912 |
30 Sep 2009 | CNY | 3.7667 | 3.8267 | 3.72 | 3.76 | 3.76 | +0.04 (+1.08%) | 7,489,357 |
29 Sep 2009 | CNY | 3.9133 | 3.9667 | 3.6533 | 3.72 | 3.72 | -0.207 (-5.26%) | 14,419,408 |
28 Sep 2009 | CNY | 4.1867 | 4.2267 | 3.8867 | 3.9267 | 3.9267 | -0.253 (-6.06%) | 14,896,176 |
25 Sep 2009 | CNY | 4.1267 | 4.2333 | 4.0667 | 4.18 | 4.18 | +0.053 (+1.29%) | 19,138,756 |
24 Sep 2009 | CNY | 4.0333 | 4.2 | 4.0067 | 4.1267 | 4.1267 | +0.073 (+1.81%) | 21,256,890 |
23 Sep 2009 | CNY | 4.12 | 4.2133 | 3.9867 | 4.0533 | 4.0533 | -0.08 (-1.94%) | 15,771,049 |
22 Sep 2009 | CNY | 4.26 | 4.2867 | 4.0867 | 4.1333 | 4.1333 | -0.147 (-3.43%) | 17,602,380 |
21 Sep 2009 | CNY | 4.0933 | 4.3333 | 3.9867 | 4.28 | 4.28 | +0.113 (+2.72%) | 26,020,681 |
18 Sep 2009 | CNY | 4.4 | 4.5 | 4.0867 | 4.1667 | 4.1667 | -0.247 (-5.59%) | 33,967,221 |
17 Sep 2009 | CNY | 4.3333 | 4.5133 | 4.2667 | 4.4133 | 4.4133 | +0.013 (+0.30%) | 45,235,513 |
16 Sep 2009 | CNY | 4.34 | 4.52 | 4.28 | 4.4 | 4.4 | +0.133 (+3.12%) | 78,441,873 |
15 Sep 2009 | CNY | 3.9933 | 4.2667 | 3.9867 | 4.2667 | 4.2667 | +0.387 (+9.97%) | 40,505,086 |
11 Sep 2009 | CNY | 3.7933 | 3.92 | 3.7867 | 3.88 | 3.88 | +0.06 (+1.57%) | 14,391,462 |
10 Sep 2009 | CNY | 3.9 | 3.9067 | 3.8067 | 3.82 | 3.82 | -0.107 (-2.72%) | 15,936,415 |
9 Sep 2009 | CNY | 3.9 | 3.96 | 3.8533 | 3.9267 | 3.9267 | 0.0 (0.0%) | 18,152,506 |
8 Sep 2009 | CNY | 3.8067 | 3.9733 | 3.7467 | 3.9267 | 3.9267 | +0.08 (+2.08%) | 21,067,975 |