Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2009 | CNY | 4.124 | 4.49 | 4.06 | 4.49 | 4.49 | +0.408 (+10.00%) | 87,239,185 |
2 Apr 2009 | CNY | 4.152 | 4.236 | 4.08 | 4.082 | 4.082 | -0.038 (-0.92%) | 43,195,070 |
1 Apr 2009 | CNY | 3.978 | 4.198 | 3.976 | 4.12 | 4.12 | +0.178 (+4.52%) | 52,472,930 |
31 Mar 2009 | CNY | 3.84 | 3.956 | 3.706 | 3.942 | 3.942 | +0.046 (+1.18%) | 26,453,170 |
30 Mar 2009 | CNY | 3.82 | 3.942 | 3.8 | 3.896 | 3.896 | +0.066 (+1.72%) | 19,125,405 |
27 Mar 2009 | CNY | 3.842 | 3.89 | 3.778 | 3.83 | 3.83 | -0.002 (-0.05%) | 22,667,455 |
26 Mar 2009 | CNY | 3.772 | 3.84 | 3.692 | 3.832 | 3.832 | +0.046 (+1.22%) | 20,529,235 |
25 Mar 2009 | CNY | 3.95 | 3.98 | 3.782 | 3.786 | 3.786 | -0.182 (-4.59%) | 24,454,025 |
24 Mar 2009 | CNY | 4.1 | 4.11 | 3.96 | 3.968 | 3.968 | -0.042 (-1.05%) | 32,126,245 |
23 Mar 2009 | CNY | 3.78 | 4.038 | 3.78 | 4.01 | 4.01 | +0.15 (+3.89%) | 40,000,630 |
20 Mar 2009 | CNY | 3.99 | 3.99 | 3.84 | 3.86 | 3.86 | -0.132 (-3.31%) | 36,808,315 |
19 Mar 2009 | CNY | 3.74 | 4 | 3.72 | 3.992 | 3.992 | +0.232 (+6.17%) | 45,187,590 |
18 Mar 2009 | CNY | 3.78 | 3.84 | 3.708 | 3.76 | 3.76 | -0.008 (-0.21%) | 39,744,555 |
17 Mar 2009 | CNY | 3.568 | 3.792 | 3.554 | 3.768 | 3.768 | +0.19 (+5.31%) | 34,825,560 |
16 Mar 2009 | CNY | 3.642 | 3.642 | 3.462 | 3.578 | 3.578 | -0.066 (-1.81%) | 28,903,395 |
13 Mar 2009 | CNY | 3.74 | 3.78 | 3.612 | 3.644 | 3.644 | -0.094 (-2.51%) | 33,234,790 |
12 Mar 2009 | CNY | 3.7 | 3.794 | 3.634 | 3.738 | 3.738 | +0.03 (+0.81%) | 17,626,655 |
11 Mar 2009 | CNY | 3.882 | 3.896 | 3.708 | 3.708 | 3.708 | -0.116 (-3.03%) | 20,932,285 |
10 Mar 2009 | CNY | 3.68 | 3.85 | 3.638 | 3.824 | 3.824 | +0.1 (+2.69%) | 19,760,585 |
9 Mar 2009 | CNY | 3.972 | 4.02 | 3.68 | 3.724 | 3.724 | -0.272 (-6.81%) | 29,347,940 |
6 Mar 2009 | CNY | 4.154 | 4.16 | 3.878 | 3.996 | 3.996 | -0.232 (-5.49%) | 41,931,290 |
5 Mar 2009 | CNY | 4.302 | 4.326 | 4.162 | 4.228 | 4.228 | -0.052 (-1.21%) | 52,987,780 |
4 Mar 2009 | CNY | 4.17 | 4.292 | 4.044 | 4.28 | 4.28 | +0.2 (+4.90%) | 70,175,830 |
3 Mar 2009 | CNY | 3.952 | 4.148 | 3.92 | 4.08 | 4.08 | +0.028 (+0.69%) | 33,058,080 |
2 Mar 2009 | CNY | 3.876 | 4.086 | 3.876 | 4.052 | 4.052 | +0.116 (+2.95%) | 31,108,360 |
27 Feb 2009 | CNY | 4.386 | 4.404 | 3.87 | 3.936 | 3.936 | -0.342 (-7.99%) | 41,508,505 |
26 Feb 2009 | CNY | 4.646 | 4.658 | 4.2 | 4.278 | 4.278 | -0.328 (-7.12%) | 36,322,975 |
25 Feb 2009 | CNY | 4.496 | 4.66 | 4.446 | 4.606 | 4.606 | +0.114 (+2.54%) | 37,283,725 |
24 Feb 2009 | CNY | 4.642 | 4.68 | 4.4 | 4.492 | 4.492 | -0.124 (-2.69%) | 36,705,360 |
23 Feb 2009 | CNY | 4.41 | 4.646 | 4.4 | 4.616 | 4.616 | +0.156 (+3.50%) | 33,519,105 |