Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2009 | CNY | 5.552 | 5.692 | 5.48 | 5.6 | 5.6 | -0.008 (-0.14%) | 16,143,765 |
21 Oct 2009 | CNY | 5.82 | 6.02 | 5.592 | 5.608 | 5.608 | -0.268 (-4.56%) | 27,189,122 |
20 Oct 2009 | CNY | 5.68 | 5.88 | 5.576 | 5.876 | 5.876 | +0.208 (+3.67%) | 28,263,150 |
19 Oct 2009 | CNY | 5.616 | 5.788 | 5.572 | 5.668 | 5.668 | -0.012 (-0.21%) | 24,578,827 |
16 Oct 2009 | CNY | 5.392 | 5.776 | 5.364 | 5.68 | 5.68 | +0.276 (+5.11%) | 30,352,000 |
15 Oct 2009 | CNY | 5.448 | 5.544 | 5.28 | 5.404 | 5.404 | -0.036 (-0.66%) | 20,728,230 |
14 Oct 2009 | CNY | 5.564 | 5.752 | 5.428 | 5.44 | 5.44 | -0.132 (-2.37%) | 18,643,990 |
13 Oct 2009 | CNY | 5.48 | 5.6 | 5.444 | 5.572 | 5.572 | -0.068 (-1.21%) | 16,655,817 |
12 Oct 2009 | CNY | 5.296 | 5.8 | 5.168 | 5.64 | 5.64 | +0.34 (+6.42%) | 45,785,257 |
9 Oct 2009 | CNY | 5.264 | 5.304 | 5.132 | 5.3 | 5.3 | +0.18 (+3.52%) | 14,201,282 |
30 Sep 2009 | CNY | 5.2 | 5.236 | 5.02 | 5.12 | 5.12 | +0.008 (+0.16%) | 7,700,367 |
29 Sep 2009 | CNY | 4.96 | 5.224 | 4.908 | 5.112 | 5.112 | +0.168 (+3.40%) | 11,558,902 |
28 Sep 2009 | CNY | 4.88 | 5.18 | 4.88 | 4.944 | 4.944 | +0.072 (+1.48%) | 10,198,920 |
25 Sep 2009 | CNY | 4.796 | 4.992 | 4.796 | 4.872 | 4.872 | -0.32 (-6.16%) | 9,517,600 |
24 Sep 2009 | CNY | 5.192 | 5.192 | 5.192 | 5.192 | 5.192 | 0.0 (0.0%) | 0 |
23 Sep 2009 | CNY | 5.192 | 5.192 | 5.192 | 5.192 | 5.192 | 0.0 (0.0%) | 0 |
22 Sep 2009 | CNY | 5.192 | 5.192 | 5.192 | 5.192 | 5.192 | 0.0 (0.0%) | 0 |
21 Sep 2009 | CNY | 5.2 | 5.384 | 5.12 | 5.192 | 5.192 | -0.048 (-0.92%) | 22,214,817 |
18 Sep 2009 | CNY | 5.448 | 5.516 | 5.216 | 5.24 | 5.24 | -0.304 (-5.48%) | 22,069,850 |
17 Sep 2009 | CNY | 5.264 | 5.66 | 5.264 | 5.544 | 5.544 | +0.4 (+7.78%) | 32,044,182 |
16 Sep 2009 | CNY | 4.9 | 5.196 | 4.864 | 5.144 | 5.144 | +0.248 (+5.07%) | 21,848,700 |
15 Sep 2009 | CNY | 4.88 | 4.984 | 4.824 | 4.896 | 4.896 | -0.008 (-0.16%) | 9,640,835 |
14 Sep 2009 | CNY | 4.696 | 4.948 | 4.68 | 4.904 | 4.904 | +0.184 (+3.90%) | 13,074,707 |
11 Sep 2009 | CNY | 4.58 | 4.776 | 4.572 | 4.72 | 4.72 | +0.068 (+1.46%) | 7,238,257 |
10 Sep 2009 | CNY | 4.78 | 4.792 | 4.636 | 4.652 | 4.652 | -0.112 (-2.35%) | 7,637,127 |
9 Sep 2009 | CNY | 4.628 | 4.784 | 4.568 | 4.764 | 4.764 | +0.132 (+2.85%) | 10,445,652 |
8 Sep 2009 | CNY | 4.6 | 4.672 | 4.508 | 4.632 | 4.632 | +0.036 (+0.78%) | 7,308,142 |
7 Sep 2009 | CNY | 4.58 | 4.764 | 4.536 | 4.596 | 4.596 | +0.048 (+1.06%) | 11,895,550 |
4 Sep 2009 | CNY | 4.48 | 4.632 | 4.48 | 4.548 | 4.548 | +0.04 (+0.89%) | 8,190,927 |
3 Sep 2009 | CNY | 4.32 | 4.54 | 4.3 | 4.508 | 4.508 | +0.188 (+4.35%) | 7,377,187 |