Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | CNY | 5.725 | 5.74 | 5.625 | 5.67 | 5.67 | -0.04 (-0.70%) | 20,948,886 |
17 Nov 2009 | CNY | 5.75 | 5.755 | 5.67 | 5.71 | 5.71 | -0.02 (-0.35%) | 21,647,492 |
16 Nov 2009 | CNY | 5.645 | 5.775 | 5.615 | 5.73 | 5.73 | +0.12 (+2.14%) | 29,423,352 |
13 Nov 2009 | CNY | 5.64 | 5.645 | 5.495 | 5.61 | 5.61 | -0.02 (-0.36%) | 20,048,722 |
11 Nov 2009 | CNY | 5.58 | 5.68 | 5.58 | 5.63 | 5.63 | +0.05 (+0.90%) | 20,741,242 |
10 Nov 2009 | CNY | 5.605 | 5.62 | 5.52 | 5.58 | 5.58 | 0.0 (0.0%) | 16,768,854 |
9 Nov 2009 | CNY | 5.585 | 5.64 | 5.5 | 5.58 | 5.58 | -0.015 (-0.27%) | 16,341,686 |
6 Nov 2009 | CNY | 5.635 | 5.67 | 5.575 | 5.595 | 5.595 | -0.025 (-0.44%) | 21,422,940 |
5 Nov 2009 | CNY | 5.53 | 5.665 | 5.515 | 5.62 | 5.62 | +0.165 (+3.02%) | 27,174,886 |
4 Nov 2009 | CNY | 5.435 | 5.555 | 5.415 | 5.455 | 5.455 | +0.015 (+0.28%) | 17,522,190 |
3 Nov 2009 | CNY | 5.35 | 5.47 | 5.35 | 5.44 | 5.44 | +0.065 (+1.21%) | 16,994,346 |
2 Nov 2009 | CNY | 5.15 | 5.385 | 5.1 | 5.375 | 5.375 | +0.125 (+2.38%) | 15,462,756 |
30 Oct 2009 | CNY | 5.405 | 5.425 | 5.225 | 5.25 | 5.25 | -0.075 (-1.41%) | 13,223,442 |
29 Oct 2009 | CNY | 5.305 | 5.38 | 5.26 | 5.325 | 5.325 | -0.115 (-2.11%) | 10,868,138 |
28 Oct 2009 | CNY | 5.3 | 5.465 | 5.22 | 5.44 | 5.44 | +0.105 (+1.97%) | 16,960,414 |
27 Oct 2009 | CNY | 5.62 | 5.62 | 5.315 | 5.335 | 5.335 | -0.3 (-5.32%) | 23,394,082 |
26 Oct 2009 | CNY | 5.6 | 5.68 | 5.555 | 5.635 | 5.635 | +0.06 (+1.08%) | 14,798,370 |
23 Oct 2009 | CNY | 5.555 | 5.64 | 5.545 | 5.575 | 5.575 | +0.02 (+0.36%) | 17,607,644 |
22 Oct 2009 | CNY | 5.61 | 5.695 | 5.53 | 5.555 | 5.555 | -0.105 (-1.86%) | 18,562,686 |
21 Oct 2009 | CNY | 5.675 | 5.79 | 5.605 | 5.66 | 5.66 | -0.015 (-0.26%) | 23,173,162 |
20 Oct 2009 | CNY | 5.685 | 5.74 | 5.575 | 5.675 | 5.675 | +0.01 (+0.18%) | 25,469,888 |
19 Oct 2009 | CNY | 5.31 | 5.685 | 5.31 | 5.665 | 5.665 | +0.355 (+6.69%) | 33,709,032 |
16 Oct 2009 | CNY | 5.165 | 5.325 | 5.13 | 5.31 | 5.31 | +0.18 (+3.51%) | 18,935,040 |
15 Oct 2009 | CNY | 5.2 | 5.265 | 5.06 | 5.13 | 5.13 | -0.09 (-1.72%) | 20,819,410 |
14 Oct 2009 | CNY | 5.22 | 5.39 | 5.18 | 5.22 | 5.22 | -0.01 (-0.19%) | 16,611,676 |
13 Oct 2009 | CNY | 5.165 | 5.26 | 5.11 | 5.23 | 5.23 | +0.065 (+1.26%) | 10,985,824 |
12 Oct 2009 | CNY | 5.155 | 5.225 | 5.06 | 5.165 | 5.165 | +0.025 (+0.49%) | 14,356,828 |
9 Oct 2009 | CNY | 4.95 | 5.22 | 4.91 | 5.14 | 5.14 | +0.24 (+4.90%) | 15,841,326 |
30 Sep 2009 | CNY | 4.875 | 5.045 | 4.87 | 4.9 | 4.9 | -0.2 (-3.92%) | 22,166,224 |
29 Sep 2009 | CNY | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -1.25 (-19.69%) | 4,283,600 |