Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2009 | CNY | 6.56 | 6.7822 | 6.5111 | 6.6356 | 6.6356 | -0.009 (-0.13%) | 5,787,938 |
29 Jul 2009 | CNY | 7.12 | 7.1733 | 6.4222 | 6.6444 | 6.6444 | -0.471 (-6.62%) | 9,234,477 |
28 Jul 2009 | CNY | 7.2178 | 7.2178 | 7.0489 | 7.1156 | 7.1156 | -0.084 (-1.17%) | 6,463,118 |
27 Jul 2009 | CNY | 7.0667 | 7.2178 | 7.0267 | 7.2 | 7.2 | +0.169 (+2.40%) | 12,015,949 |
24 Jul 2009 | CNY | 7.1378 | 7.1733 | 6.9689 | 7.0311 | 7.0311 | -0.08 (-1.13%) | 8,060,818 |
23 Jul 2009 | CNY | 7.1378 | 7.1778 | 7.0667 | 7.1111 | 7.1111 | -0.027 (-0.37%) | 4,652,516 |
22 Jul 2009 | CNY | 7.0889 | 7.2311 | 7.0889 | 7.1378 | 7.1378 | -0.004 (-0.06%) | 4,918,806 |
21 Jul 2009 | CNY | 7.2933 | 7.3111 | 7.1156 | 7.1422 | 7.1422 | -0.124 (-1.71%) | 4,915,869 |
20 Jul 2009 | CNY | 7.2889 | 7.3289 | 7.2044 | 7.2667 | 7.2667 | -0.018 (-0.24%) | 5,486,859 |
17 Jul 2009 | CNY | 7.3822 | 7.4044 | 7.2133 | 7.2844 | 7.2844 | -0.076 (-1.03%) | 3,673,746 |
16 Jul 2009 | CNY | 7.3289 | 7.4489 | 7.1822 | 7.36 | 7.36 | +0.031 (+0.42%) | 6,033,575 |
15 Jul 2009 | CNY | 7.3778 | 7.4667 | 7.3022 | 7.3289 | 7.3289 | -0.031 (-0.42%) | 4,049,208 |
14 Jul 2009 | CNY | 7.1511 | 7.3911 | 7.1511 | 7.36 | 7.36 | +0.182 (+2.54%) | 4,520,007 |
13 Jul 2009 | CNY | 7.1911 | 7.2711 | 7.1289 | 7.1778 | 7.1778 | -0.022 (-0.31%) | 4,442,706 |
10 Jul 2009 | CNY | 7.1778 | 7.3911 | 7.1556 | 7.2 | 7.2 | -0.022 (-0.31%) | 8,333,073 |
9 Jul 2009 | CNY | 6.88 | 7.2444 | 6.8444 | 7.2222 | 7.2222 | +0.378 (+5.52%) | 13,469,530 |
8 Jul 2009 | CNY | 6.8178 | 6.8844 | 6.76 | 6.8444 | 6.8444 | +0.027 (+0.39%) | 3,532,270 |
7 Jul 2009 | CNY | 6.7822 | 6.9511 | 6.7333 | 6.8178 | 6.8178 | +0.036 (+0.52%) | 3,446,408 |
6 Jul 2009 | CNY | 6.8444 | 6.9956 | 6.7244 | 6.7822 | 6.7822 | -0.027 (-0.39%) | 6,990,986 |
3 Jul 2009 | CNY | 6.8844 | 6.9111 | 6.7911 | 6.8089 | 6.8089 | -0.124 (-1.79%) | 3,276,000 |
2 Jul 2009 | CNY | 6.9422 | 6.9689 | 6.8133 | 6.9333 | 6.9333 | +0.009 (+0.13%) | 3,681,983 |
1 Jul 2009 | CNY | 6.8222 | 6.9556 | 6.7111 | 6.9244 | 6.9244 | +0.102 (+1.50%) | 4,497,842 |
30 Jun 2009 | CNY | 6.9111 | 6.9244 | 6.8178 | 6.8222 | 6.8222 | -0.089 (-1.29%) | 2,630,967 |
29 Jun 2009 | CNY | 6.8267 | 6.9156 | 6.7067 | 6.9111 | 6.9111 | +0.053 (+0.78%) | 6,695,763 |
26 Jun 2009 | CNY | 6.9556 | 7.0178 | 6.8444 | 6.8578 | 6.8578 | -0.098 (-1.41%) | 3,192,831 |
25 Jun 2009 | CNY | 6.8133 | 7.0222 | 6.7556 | 6.9556 | 6.9556 | +0.173 (+2.56%) | 6,110,570 |
24 Jun 2009 | CNY | 6.7911 | 6.9022 | 6.7111 | 6.7822 | 6.7822 | -0.027 (-0.39%) | 4,943,850 |
23 Jun 2009 | CNY | 6.7556 | 6.8889 | 6.7378 | 6.8089 | 6.8089 | -0.035 (-0.52%) | 2,514,251 |
22 Jun 2009 | CNY | 7.0178 | 7.0844 | 6.8178 | 6.8444 | 6.8444 | -0.165 (-2.35%) | 3,415,491 |
19 Jun 2009 | CNY | 7.0222 | 7.1156 | 6.8222 | 7.0089 | 7.0089 | -0.022 (-0.32%) | 5,799,721 |