Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2009 | CNY | 2.6275 | 2.705 | 2.58 | 2.675 | 2.675 | +0.072 (+2.79%) | 33,560,044 |
17 Jul 2009 | CNY | 2.6125 | 2.645 | 2.5625 | 2.6025 | 2.6025 | -0.055 (-2.07%) | 24,840,708 |
16 Jul 2009 | CNY | 2.5225 | 2.74 | 2.5 | 2.6575 | 2.6575 | +0.163 (+6.51%) | 50,551,728 |
15 Jul 2009 | CNY | 2.5375 | 2.54 | 2.4875 | 2.495 | 2.495 | -0.025 (-0.99%) | 17,122,452 |
14 Jul 2009 | CNY | 2.515 | 2.535 | 2.4875 | 2.52 | 2.52 | +0.003 (+0.10%) | 20,129,236 |
13 Jul 2009 | CNY | 2.525 | 2.5875 | 2.5025 | 2.5175 | 2.5175 | +0.018 (+0.70%) | 28,833,000 |
10 Jul 2009 | CNY | 2.4675 | 2.5425 | 2.4675 | 2.5 | 2.5 | +0.02 (+0.81%) | 29,346,732 |
9 Jul 2009 | CNY | 2.4175 | 2.5175 | 2.39 | 2.48 | 2.48 | +0.077 (+3.23%) | 29,752,500 |
8 Jul 2009 | CNY | 2.35 | 2.405 | 2.335 | 2.4025 | 2.4025 | +0.043 (+1.80%) | 17,385,116 |
7 Jul 2009 | CNY | 2.34 | 2.385 | 2.3 | 2.36 | 2.36 | +0.022 (+0.96%) | 18,085,292 |
6 Jul 2009 | CNY | 2.3775 | 2.395 | 2.32 | 2.3375 | 2.3375 | -0.04 (-1.68%) | 16,201,024 |
3 Jul 2009 | CNY | 2.375 | 2.3925 | 2.345 | 2.3775 | 2.3775 | -0.01 (-0.42%) | 9,860,504 |
2 Jul 2009 | CNY | 2.3475 | 2.405 | 2.3375 | 2.3875 | 2.3875 | +0.043 (+1.81%) | 15,725,488 |
1 Jul 2009 | CNY | 2.345 | 2.375 | 2.3275 | 2.345 | 2.345 | +0.02 (+0.86%) | 6,023,008 |
30 Jun 2009 | CNY | 2.3875 | 2.3875 | 2.3175 | 2.325 | 2.325 | -0.052 (-2.21%) | 10,774,444 |
29 Jun 2009 | CNY | 2.3975 | 2.4 | 2.3625 | 2.3775 | 2.3775 | -0.018 (-0.73%) | 12,950,696 |
26 Jun 2009 | CNY | 2.415 | 2.4175 | 2.38 | 2.395 | 2.395 | -0.013 (-0.52%) | 6,999,608 |
25 Jun 2009 | CNY | 2.4225 | 2.435 | 2.38 | 2.4075 | 2.4075 | -0.003 (-0.10%) | 6,198,288 |
24 Jun 2009 | CNY | 2.365 | 2.415 | 2.35 | 2.41 | 2.41 | +0.04 (+1.69%) | 8,866,784 |
23 Jun 2009 | CNY | 2.37 | 2.3825 | 2.3375 | 2.37 | 2.37 | -0.018 (-0.73%) | 9,447,904 |
22 Jun 2009 | CNY | 2.415 | 2.44 | 2.3775 | 2.3875 | 2.3875 | -0.028 (-1.14%) | 8,867,096 |
19 Jun 2009 | CNY | 2.395 | 2.4475 | 2.3675 | 2.415 | 2.415 | +0.018 (+0.73%) | 15,123,208 |
18 Jun 2009 | CNY | 2.425 | 2.425 | 2.37 | 2.3975 | 2.3975 | -0.03 (-1.24%) | 18,316,256 |
17 Jun 2009 | CNY | 2.425 | 2.4475 | 2.3375 | 2.4275 | 2.4275 | 0.0 (0.0%) | 19,237,968 |
16 Jun 2009 | CNY | 2.5 | 2.5 | 2.41 | 2.4275 | 2.4275 | -0.072 (-2.90%) | 16,113,732 |
15 Jun 2009 | CNY | 2.4875 | 2.55 | 2.475 | 2.5 | 2.5 | +0.028 (+1.11%) | 12,234,596 |
12 Jun 2009 | CNY | 2.545 | 2.55 | 2.4625 | 2.4725 | 2.4725 | -0.11 (-4.26%) | 16,879,640 |
11 Jun 2009 | CNY | 2.6625 | 2.665 | 2.5525 | 2.5825 | 2.5825 | -0.08 (-3.00%) | 41,312,352 |
10 Jun 2009 | CNY | 2.465 | 2.6625 | 2.4625 | 2.6625 | 2.6625 | +0.242 (+10.02%) | 47,424,876 |
9 Jun 2009 | CNY | 2.46 | 2.4675 | 2.375 | 2.42 | 2.42 | -0.025 (-1.02%) | 9,462,700 |