Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2009 | CNY | 8.1022 | 8.2756 | 8 | 8.2578 | 8.2578 | +0.16 (+1.98%) | 5,765,355 |
9 Sep 2009 | CNY | 7.8889 | 8.2489 | 7.8889 | 8.0978 | 8.0978 | +0.107 (+1.34%) | 8,783,286 |
8 Sep 2009 | CNY | 7.9111 | 8.2267 | 7.8311 | 7.9911 | 7.9911 | +0.009 (+0.11%) | 11,068,659 |
7 Sep 2009 | CNY | 7.9333 | 8.2356 | 7.9333 | 7.9822 | 7.9822 | +0.071 (+0.90%) | 13,615,679 |
4 Sep 2009 | CNY | 7.6533 | 7.9556 | 7.5689 | 7.9111 | 7.9111 | +0.178 (+2.30%) | 6,314,109 |
3 Sep 2009 | CNY | 7.5111 | 7.8267 | 7.4178 | 7.7333 | 7.7333 | +0.204 (+2.71%) | 6,590,850 |
2 Sep 2009 | CNY | 7.4667 | 7.5556 | 7.3867 | 7.5289 | 7.5289 | +0.031 (+0.41%) | 4,914,699 |
1 Sep 2009 | CNY | 7.4222 | 7.5511 | 7.1778 | 7.4978 | 7.4978 | +0.053 (+0.72%) | 5,855,701 |
31 Aug 2009 | CNY | 7.5556 | 7.8667 | 7.3778 | 7.4444 | 7.4444 | -0.333 (-4.29%) | 9,055,921 |
28 Aug 2009 | CNY | 7.64 | 7.8222 | 7.3378 | 7.7778 | 7.7778 | +0.133 (+1.75%) | 7,662,550 |
27 Aug 2009 | CNY | 7.8756 | 8.0133 | 7.6444 | 7.6444 | 7.6444 | -0.231 (-2.94%) | 7,438,776 |
26 Aug 2009 | CNY | 7.7778 | 8.0444 | 7.7156 | 7.8756 | 7.8756 | +0.08 (+1.03%) | 4,878,906 |
25 Aug 2009 | CNY | 7.7422 | 7.9556 | 7.6311 | 7.7956 | 7.7956 | -0.062 (-0.79%) | 7,569,958 |
24 Aug 2009 | CNY | 7.5556 | 8.0667 | 7.4044 | 7.8578 | 7.8578 | +0.267 (+3.51%) | 7,343,264 |
21 Aug 2009 | CNY | 7.1778 | 7.6444 | 7.0267 | 7.5911 | 7.5911 | +0.378 (+5.24%) | 9,452,965 |
20 Aug 2009 | CNY | 6.8 | 7.2889 | 6.8 | 7.2133 | 7.2133 | +0.4 (+5.87%) | 5,440,468 |
19 Aug 2009 | CNY | 6.8667 | 6.9733 | 6.6933 | 6.8133 | 6.8133 | -0.067 (-0.97%) | 5,920,202 |
18 Aug 2009 | CNY | 6.7556 | 6.9067 | 6.6089 | 6.88 | 6.88 | +0.124 (+1.84%) | 7,095,654 |
17 Aug 2009 | CNY | 7.1111 | 7.1111 | 6.6711 | 6.7556 | 6.7556 | -0.382 (-5.35%) | 5,270,271 |
14 Aug 2009 | CNY | 7.3467 | 7.3911 | 6.9556 | 7.1378 | 7.1378 | -0.222 (-3.02%) | 5,749,868 |
13 Aug 2009 | CNY | 7.3333 | 7.5511 | 7.3244 | 7.36 | 7.36 | +0.058 (+0.79%) | 7,664,348 |
12 Aug 2009 | CNY | 7.9378 | 7.9378 | 7.12 | 7.3022 | 7.3022 | -0.556 (-7.07%) | 7,385,361 |
11 Aug 2009 | CNY | 7.76 | 8.0578 | 7.6844 | 7.8578 | 7.8578 | +0.178 (+2.32%) | 10,557,533 |
10 Aug 2009 | CNY | 7.6667 | 7.8044 | 7.5111 | 7.68 | 7.68 | +0.044 (+0.58%) | 9,588,026 |
7 Aug 2009 | CNY | 7.92 | 7.9911 | 7.6 | 7.6356 | 7.6356 | -0.178 (-2.27%) | 18,882,634 |
6 Aug 2009 | CNY | 7.1111 | 7.8133 | 7.1067 | 7.8133 | 7.8133 | +0.711 (+10.01%) | 36,452,310 |
5 Aug 2009 | CNY | 7.0044 | 7.2311 | 6.92 | 7.1022 | 7.1022 | +0.084 (+1.20%) | 15,555,435 |
4 Aug 2009 | CNY | 6.8356 | 7.0222 | 6.7111 | 7.0178 | 7.0178 | +0.12 (+1.74%) | 12,136,135 |
3 Aug 2009 | CNY | 6.9778 | 7.0222 | 6.6222 | 6.8978 | 6.8978 | -0.058 (-0.83%) | 25,422,493 |
31 Jul 2009 | CNY | 6.7333 | 6.9867 | 6.7333 | 6.9556 | 6.9556 | +0.32 (+4.82%) | 11,324,616 |