Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | CNY | 7.485 | 7.615 | 7.335 | 7.545 | 7.545 | +0.06 (+0.80%) | 8,799,114 |
12 Aug 2009 | CNY | 8.055 | 8.19 | 7.425 | 7.485 | 7.485 | -0.615 (-7.59%) | 14,960,152 |
11 Aug 2009 | CNY | 8.425 | 8.5 | 8.03 | 8.1 | 8.1 | -0.32 (-3.80%) | 15,167,618 |
10 Aug 2009 | CNY | 8.5 | 8.69 | 8.16 | 8.42 | 8.42 | +0.02 (+0.24%) | 21,867,114 |
7 Aug 2009 | CNY | 8.255 | 8.64 | 8.125 | 8.4 | 8.4 | +0.15 (+1.82%) | 26,437,518 |
6 Aug 2009 | CNY | 8.2 | 8.69 | 8.075 | 8.25 | 8.25 | +0.04 (+0.49%) | 24,294,832 |
5 Aug 2009 | CNY | 8.3 | 8.44 | 8.07 | 8.21 | 8.21 | -0.215 (-2.55%) | 20,728,910 |
4 Aug 2009 | CNY | 8.165 | 8.79 | 8.05 | 8.425 | 8.425 | +0.305 (+3.76%) | 51,155,072 |
3 Aug 2009 | CNY | 7.4 | 8.12 | 7.35 | 8.12 | 8.12 | +0.74 (+10.03%) | 33,430,838 |
31 Jul 2009 | CNY | 7.235 | 7.415 | 7.215 | 7.38 | 7.38 | +0.16 (+2.22%) | 11,973,898 |
30 Jul 2009 | CNY | 7.25 | 7.4 | 7.03 | 7.22 | 7.22 | -0.005 (-0.07%) | 13,108,134 |
29 Jul 2009 | CNY | 7.875 | 7.915 | 7.1 | 7.225 | 7.225 | -0.665 (-8.43%) | 19,840,720 |
28 Jul 2009 | CNY | 7.925 | 8.04 | 7.7 | 7.89 | 7.89 | 0.0 (0.0%) | 17,601,722 |
27 Jul 2009 | CNY | 7.69 | 7.92 | 7.665 | 7.89 | 7.89 | +0.255 (+3.34%) | 17,264,738 |
24 Jul 2009 | CNY | 7.795 | 7.9 | 7.465 | 7.635 | 7.635 | -0.14 (-1.80%) | 16,352,672 |
23 Jul 2009 | CNY | 7.85 | 7.94 | 7.7 | 7.775 | 7.775 | -0.09 (-1.14%) | 16,298,376 |
22 Jul 2009 | CNY | 7.485 | 7.985 | 7.45 | 7.865 | 7.865 | +0.365 (+4.87%) | 25,100,960 |
21 Jul 2009 | CNY | 7.69 | 7.88 | 7.495 | 7.5 | 7.5 | -0.185 (-2.41%) | 16,323,540 |
20 Jul 2009 | CNY | 7.62 | 7.725 | 7.54 | 7.685 | 7.685 | +0.11 (+1.45%) | 12,914,736 |
17 Jul 2009 | CNY | 7.535 | 7.69 | 7.45 | 7.575 | 7.575 | -0.005 (-0.07%) | 13,271,074 |
16 Jul 2009 | CNY | 7.665 | 7.94 | 7.56 | 7.58 | 7.58 | -0.08 (-1.04%) | 22,622,520 |
15 Jul 2009 | CNY | 7.36 | 7.9 | 7.325 | 7.66 | 7.66 | +0.305 (+4.15%) | 28,540,526 |
14 Jul 2009 | CNY | 7.22 | 7.385 | 7.19 | 7.355 | 7.355 | +0.165 (+2.29%) | 13,499,738 |
13 Jul 2009 | CNY | 7.35 | 7.475 | 7.18 | 7.19 | 7.19 | -0.17 (-2.31%) | 17,821,468 |
10 Jul 2009 | CNY | 7.34 | 7.495 | 7.305 | 7.36 | 7.36 | +0.055 (+0.75%) | 16,223,320 |
9 Jul 2009 | CNY | 7.23 | 7.365 | 7.205 | 7.305 | 7.305 | +0.085 (+1.18%) | 13,549,942 |
8 Jul 2009 | CNY | 7.1 | 7.375 | 7.08 | 7.22 | 7.22 | +0.045 (+0.63%) | 14,751,010 |
7 Jul 2009 | CNY | 7.235 | 7.435 | 7.125 | 7.175 | 7.175 | -0.17 (-2.31%) | 22,378,694 |
6 Jul 2009 | CNY | 6.96 | 7.525 | 6.84 | 7.345 | 7.345 | +0.425 (+6.14%) | 33,094,546 |
3 Jul 2009 | CNY | 6.86 | 6.945 | 6.78 | 6.92 | 6.92 | +0.005 (+0.07%) | 9,997,682 |