Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2009 | CNY | 6.6278 | 6.8166 | 6.4286 | 6.5179 | 6.5179 | -0.11 (-1.66%) | 11,904,512 |
16 Jul 2009 | CNY | 6.9231 | 7.0982 | 6.6209 | 6.6278 | 6.6278 | -0.292 (-4.22%) | 17,502,593 |
15 Jul 2009 | CNY | 6.5419 | 6.9196 | 6.4183 | 6.9196 | 6.9196 | +0.378 (+5.77%) | 15,352,620 |
14 Jul 2009 | CNY | 6.3187 | 6.59 | 6.3187 | 6.5419 | 6.5419 | +0.247 (+3.93%) | 16,072,702 |
13 Jul 2009 | CNY | 6.1367 | 6.4698 | 6.0131 | 6.2946 | 6.2946 | +0.254 (+4.21%) | 17,146,470 |
10 Jul 2009 | CNY | 6.1332 | 6.1985 | 6.0131 | 6.0405 | 6.0405 | -0.072 (-1.18%) | 10,121,305 |
9 Jul 2009 | CNY | 5.8036 | 6.2431 | 5.7212 | 6.1126 | 6.1126 | +0.35 (+6.08%) | 17,387,458 |
8 Jul 2009 | CNY | 5.6868 | 5.8585 | 5.6078 | 5.7624 | 5.7624 | +0.058 (+1.02%) | 12,236,640 |
7 Jul 2009 | CNY | 5.5151 | 5.8242 | 5.5117 | 5.704 | 5.704 | +0.165 (+2.98%) | 19,308,997 |
6 Jul 2009 | CNY | 5.5426 | 5.6525 | 5.443 | 5.5392 | 5.5392 | -0.003 (-0.06%) | 12,449,053 |
3 Jul 2009 | CNY | 5.2335 | 5.5701 | 5.2198 | 5.5426 | 5.5426 | +0.268 (+5.08%) | 17,436,077 |
2 Jul 2009 | CNY | 5.3228 | 5.3503 | 5.1854 | 5.2747 | 5.2747 | -0.048 (-0.90%) | 6,593,027 |
1 Jul 2009 | CNY | 5.2198 | 5.3365 | 5.1374 | 5.3228 | 5.3228 | +0.103 (+1.97%) | 10,719,179 |
30 Jun 2009 | CNY | 5.079 | 5.2541 | 5.079 | 5.2198 | 5.2198 | +0.158 (+3.12%) | 8,385,855 |
29 Jun 2009 | CNY | 5.024 | 5.1442 | 4.9897 | 5.0618 | 5.0618 | +0.028 (+0.55%) | 4,172,942 |
26 Jun 2009 | CNY | 5.0996 | 5.103 | 5.024 | 5.0343 | 5.0343 | -0.065 (-1.28%) | 4,885,642 |
25 Jun 2009 | CNY | 5.1511 | 5.182 | 5.0824 | 5.0996 | 5.0996 | -0.065 (-1.26%) | 3,850,613 |
24 Jun 2009 | CNY | 5.1099 | 5.1923 | 5.0687 | 5.1648 | 5.1648 | +0.034 (+0.67%) | 5,865,196 |
23 Jun 2009 | CNY | 5.1751 | 5.2164 | 5.1099 | 5.1305 | 5.1305 | -0.106 (-2.03%) | 6,109,911 |
22 Jun 2009 | CNY | 5.3228 | 5.34 | 5.2026 | 5.237 | 5.237 | -0.041 (-0.78%) | 7,195,586 |
19 Jun 2009 | CNY | 5.2541 | 5.4533 | 5.2232 | 5.2782 | 5.2782 | +0.065 (+1.25%) | 10,979,136 |
18 Jun 2009 | CNY | 5.3503 | 5.3846 | 5.1889 | 5.2129 | 5.2129 | -0.086 (-1.62%) | 9,470,298 |
17 Jun 2009 | CNY | 5.2541 | 5.4533 | 5.2335 | 5.2988 | 5.2988 | +0.038 (+0.72%) | 10,207,512 |
16 Jun 2009 | CNY | 5.3056 | 5.3228 | 5.1923 | 5.261 | 5.261 | -0.089 (-1.67%) | 10,087,534 |
15 Jun 2009 | CNY | 5.1133 | 5.4945 | 5.1133 | 5.3503 | 5.3503 | +0.275 (+5.41%) | 19,006,123 |
12 Jun 2009 | CNY | 4.921 | 5.1305 | 4.921 | 5.0756 | 5.0756 | +0.182 (+3.72%) | 17,154,455 |
11 Jun 2009 | CNY | 4.8764 | 4.9588 | 4.8558 | 4.8935 | 4.8935 | +0.003 (+0.07%) | 4,779,483 |
10 Jun 2009 | CNY | 4.7871 | 4.8935 | 4.7493 | 4.8901 | 4.8901 | +0.124 (+2.59%) | 4,622,060 |
9 Jun 2009 | CNY | 4.8214 | 4.8592 | 4.6703 | 4.7665 | 4.7665 | -0.079 (-1.63%) | 5,427,036 |
8 Jun 2009 | CNY | 4.8249 | 4.8935 | 4.818 | 4.8455 | 4.8455 | -0.014 (-0.28%) | 3,653,896 |