Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2009 | CNY | 6.96 | 7.1244 | 6.9333 | 7.0311 | 7.0311 | +0.075 (+1.09%) | 7,964,352 |
17 Jun 2009 | CNY | 6.7067 | 7.1556 | 6.6756 | 6.9556 | 6.9556 | +0.298 (+4.47%) | 15,345,135 |
16 Jun 2009 | CNY | 6.5067 | 6.6933 | 6.4533 | 6.6578 | 6.6578 | +0.124 (+1.91%) | 6,181,112 |
15 Jun 2009 | CNY | 6.4222 | 6.5556 | 6.4222 | 6.5333 | 6.5333 | +0.044 (+0.68%) | 2,963,596 |
12 Jun 2009 | CNY | 6.6222 | 6.7556 | 6.4444 | 6.4889 | 6.4889 | -0.155 (-2.34%) | 9,974,045 |
11 Jun 2009 | CNY | 6.6489 | 6.8178 | 6.5956 | 6.6444 | 6.6444 | -0.031 (-0.47%) | 10,253,128 |
10 Jun 2009 | CNY | 6.7111 | 6.7422 | 6.5333 | 6.6756 | 6.6756 | +0.009 (+0.13%) | 9,067,572 |
9 Jun 2009 | CNY | 6.3556 | 6.6889 | 6.3378 | 6.6667 | 6.6667 | +0.311 (+4.89%) | 17,540,536 |
8 Jun 2009 | CNY | 6.2933 | 6.4533 | 6.1778 | 6.3556 | 6.3556 | +0.089 (+1.42%) | 9,683,964 |
5 Jun 2009 | CNY | 6.1333 | 6.2844 | 6.1111 | 6.2667 | 6.2667 | +0.107 (+1.73%) | 12,073,956 |
4 Jun 2009 | CNY | 6.2489 | 6.3111 | 6.0933 | 6.16 | 6.16 | -0.102 (-1.63%) | 7,126,902 |
3 Jun 2009 | CNY | 6.3556 | 6.3556 | 6.1911 | 6.2622 | 6.2622 | -0.044 (-0.71%) | 9,044,379 |
2 Jun 2009 | CNY | 6.3511 | 6.3778 | 6.2222 | 6.3067 | 6.3067 | -0.027 (-0.42%) | 5,738,008 |
1 Jun 2009 | CNY | 6.2089 | 6.4711 | 6.1956 | 6.3333 | 6.3333 | +0.138 (+2.22%) | 10,591,857 |
27 May 2009 | CNY | 6.1378 | 6.2311 | 6.08 | 6.1956 | 6.1956 | +0.062 (+1.02%) | 6,255,967 |
26 May 2009 | CNY | 6.0889 | 6.2356 | 6.0444 | 6.1333 | 6.1333 | +0.031 (+0.51%) | 9,534,246 |
25 May 2009 | CNY | 5.7911 | 6.1067 | 5.7644 | 6.1022 | 6.1022 | +0.133 (+2.23%) | 9,071,336 |
22 May 2009 | CNY | 5.9956 | 6.08 | 5.9378 | 5.9689 | 5.9689 | -0.067 (-1.11%) | 11,310,151 |
21 May 2009 | CNY | 6.2356 | 6.2978 | 5.9244 | 6.0356 | 6.0356 | -0.213 (-3.41%) | 11,319,781 |
20 May 2009 | CNY | 6.4222 | 6.4444 | 6.2444 | 6.2489 | 6.2489 | -0.164 (-2.56%) | 7,813,242 |
19 May 2009 | CNY | 6.5333 | 6.5778 | 6.36 | 6.4133 | 6.4133 | -0.049 (-0.76%) | 10,251,450 |
18 May 2009 | CNY | 6.44 | 6.48 | 6.3111 | 6.4622 | 6.4622 | +0.018 (+0.28%) | 3,838,387 |
15 May 2009 | CNY | 6.3156 | 6.4667 | 6.3156 | 6.4444 | 6.4444 | +0.16 (+2.55%) | 7,557,783 |
14 May 2009 | CNY | 6.3111 | 6.3422 | 6.2044 | 6.2844 | 6.2844 | -0.022 (-0.35%) | 7,479,220 |
13 May 2009 | CNY | 6.3422 | 6.3422 | 6.2222 | 6.3067 | 6.3067 | -0.04 (-0.63%) | 9,767,871 |
12 May 2009 | CNY | 6.2044 | 6.4 | 6.16 | 6.3467 | 6.3467 | +0.08 (+1.28%) | 5,086,732 |
11 May 2009 | CNY | 6.7022 | 6.7333 | 6.2578 | 6.2667 | 6.2667 | -0.4 (-6.00%) | 8,792,615 |
8 May 2009 | CNY | 6.5289 | 6.6667 | 6.44 | 6.6667 | 6.6667 | +0.129 (+1.97%) | 10,472,433 |
7 May 2009 | CNY | 6.6578 | 6.7289 | 6.4444 | 6.5378 | 6.5378 | -0.12 (-1.80%) | 13,825,824 |
6 May 2009 | CNY | 6.68 | 6.8356 | 6.6 | 6.6578 | 6.6578 | -0.022 (-0.33%) | 15,050,817 |