Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | CNY | 4.2 | 4.53 | 4.142 | 4.416 | 4.416 | +0.192 (+4.55%) | 65,187,310 |
2 Jul 2009 | CNY | 4.14 | 4.29 | 4.076 | 4.224 | 4.224 | +0.092 (+2.23%) | 26,878,240 |
1 Jul 2009 | CNY | 4.136 | 4.18 | 4.1 | 4.132 | 4.132 | -0.008 (-0.19%) | 11,394,870 |
30 Jun 2009 | CNY | 4.124 | 4.15 | 4.058 | 4.14 | 4.14 | 0.0 (0.0%) | 15,121,525 |
29 Jun 2009 | CNY | 4.148 | 4.254 | 4.112 | 4.14 | 4.14 | -0.004 (-0.10%) | 12,636,150 |
26 Jun 2009 | CNY | 4.092 | 4.18 | 4.092 | 4.144 | 4.144 | +0.016 (+0.39%) | 11,232,930 |
25 Jun 2009 | CNY | 4.198 | 4.198 | 4.124 | 4.128 | 4.128 | -0.07 (-1.67%) | 10,067,415 |
24 Jun 2009 | CNY | 4.186 | 4.234 | 4.072 | 4.198 | 4.198 | -0.022 (-0.52%) | 21,053,165 |
23 Jun 2009 | CNY | 4.24 | 4.432 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 34,466,335 |
22 Jun 2009 | CNY | 4.266 | 4.294 | 4.17 | 4.24 | 4.24 | -0.024 (-0.56%) | 14,991,770 |
19 Jun 2009 | CNY | 4.266 | 4.48 | 4.192 | 4.264 | 4.264 | -0.004 (-0.09%) | 33,956,080 |
18 Jun 2009 | CNY | 4.156 | 4.278 | 4.12 | 4.268 | 4.268 | +0.098 (+2.35%) | 23,057,030 |
17 Jun 2009 | CNY | 4.052 | 4.172 | 4.014 | 4.17 | 4.17 | +0.132 (+3.27%) | 11,738,040 |
16 Jun 2009 | CNY | 4.034 | 4.086 | 4.022 | 4.038 | 4.038 | -0.052 (-1.27%) | 7,796,690 |
15 Jun 2009 | CNY | 4.054 | 4.102 | 4.036 | 4.09 | 4.09 | +0.002 (+0.05%) | 6,878,530 |
12 Jun 2009 | CNY | 4.15 | 4.22 | 4.064 | 4.088 | 4.088 | -0.068 (-1.64%) | 11,363,140 |
11 Jun 2009 | CNY | 4.158 | 4.214 | 4.12 | 4.156 | 4.156 | +0.012 (+0.29%) | 8,428,350 |
10 Jun 2009 | CNY | 4.1 | 4.172 | 4.08 | 4.144 | 4.144 | +0.048 (+1.17%) | 8,528,705 |
9 Jun 2009 | CNY | 4.192 | 4.22 | 4.028 | 4.096 | 4.096 | -0.094 (-2.24%) | 9,881,995 |
8 Jun 2009 | CNY | 4.274 | 4.3 | 4.14 | 4.19 | 4.19 | -0.076 (-1.78%) | 12,365,830 |
5 Jun 2009 | CNY | 4.152 | 4.338 | 4.152 | 4.266 | 4.266 | +0.114 (+2.75%) | 15,670,120 |
4 Jun 2009 | CNY | 4.208 | 4.248 | 4.116 | 4.152 | 4.152 | -0.094 (-2.21%) | 9,542,615 |
3 Jun 2009 | CNY | 4.256 | 4.276 | 4.18 | 4.246 | 4.246 | -0.02 (-0.47%) | 9,217,615 |
2 Jun 2009 | CNY | 4.206 | 4.394 | 4.18 | 4.266 | 4.266 | +0.036 (+0.85%) | 17,977,490 |
1 Jun 2009 | CNY | 4.08 | 4.248 | 4.072 | 4.23 | 4.23 | +0.16 (+3.93%) | 10,931,140 |
27 May 2009 | CNY | 4.136 | 4.138 | 4.04 | 4.07 | 4.07 | -0.036 (-0.88%) | 6,153,670 |
26 May 2009 | CNY | 4.088 | 4.154 | 4.076 | 4.106 | 4.106 | +0.018 (+0.44%) | 8,646,635 |
25 May 2009 | CNY | 4.144 | 4.144 | 4.004 | 4.088 | 4.088 | -0.086 (-2.06%) | 8,797,225 |
22 May 2009 | CNY | 4.142 | 4.178 | 4.1 | 4.174 | 4.174 | +0.034 (+0.82%) | 4,750,500 |
21 May 2009 | CNY | 4.18 | 4.276 | 4.12 | 4.14 | 4.14 | -0.116 (-2.73%) | 11,567,510 |