Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2009 | CNY | 6.1765 | 6.3235 | 5.9706 | 5.9853 | 5.9853 | -0.25 (-4.01%) | 14,453,315 |
4 Jun 2009 | CNY | 5.9118 | 6.7294 | 5.8 | 6.2353 | 6.2353 | +0.118 (+1.92%) | 22,253,663 |
3 Jun 2009 | CNY | 5.9029 | 6.3471 | 5.7353 | 6.1177 | 6.1177 | +0.138 (+2.31%) | 24,843,551 |
2 Jun 2009 | CNY | 5.8706 | 5.9794 | 5.6824 | 5.9794 | 5.9794 | +0.544 (+10.01%) | 40,854,522 |
1 Jun 2009 | CNY | 5.1765 | 5.4353 | 5.1735 | 5.4353 | 5.4353 | +0.494 (+10.00%) | 5,400,050 |
27 May 2009 | CNY | 4.7941 | 4.9412 | 4.7706 | 4.9412 | 4.9412 | +0.135 (+2.82%) | 8,623,352 |
26 May 2009 | CNY | 4.7 | 4.9853 | 4.6618 | 4.8059 | 4.8059 | +0.168 (+3.62%) | 11,623,427 |
25 May 2009 | CNY | 4.4971 | 4.6382 | 4.45 | 4.6382 | 4.6382 | +0.073 (+1.61%) | 3,165,869 |
22 May 2009 | CNY | 4.4735 | 4.6177 | 4.4471 | 4.5647 | 4.5647 | +0.035 (+0.78%) | 2,154,750 |
21 May 2009 | CNY | 4.6118 | 4.6618 | 4.4706 | 4.5294 | 4.5294 | -0.127 (-2.72%) | 2,784,620 |
20 May 2009 | CNY | 4.7206 | 4.7618 | 4.6412 | 4.6559 | 4.6559 | -0.071 (-1.49%) | 3,180,669 |
19 May 2009 | CNY | 4.7824 | 4.8382 | 4.6118 | 4.7265 | 4.7265 | -0.035 (-0.74%) | 3,947,780 |
18 May 2009 | CNY | 4.7647 | 4.8412 | 4.6235 | 4.7618 | 4.7618 | -0.091 (-1.88%) | 5,543,496 |
15 May 2009 | CNY | 4.8824 | 5.1118 | 4.8235 | 4.8529 | 4.8529 | +0.106 (+2.23%) | 12,889,668 |
14 May 2009 | CNY | 4.5324 | 4.7647 | 4.5294 | 4.7471 | 4.7471 | +0.132 (+2.87%) | 5,700,616 |
13 May 2009 | CNY | 4.6471 | 4.6735 | 4.5618 | 4.6147 | 4.6147 | -0.029 (-0.63%) | 4,435,357 |
12 May 2009 | CNY | 4.5882 | 4.6471 | 4.4441 | 4.6441 | 4.6441 | +0.026 (+0.57%) | 4,877,561 |
11 May 2009 | CNY | 4.4559 | 4.8088 | 4.3529 | 4.6177 | 4.6177 | +0.206 (+4.67%) | 9,530,941 |
8 May 2009 | CNY | 4.4118 | 4.4941 | 4.3382 | 4.4118 | 4.4118 | -0.062 (-1.38%) | 3,422,219 |
7 May 2009 | CNY | 4.5912 | 4.6706 | 4.4118 | 4.4735 | 4.4735 | -0.118 (-2.56%) | 4,020,231 |
6 May 2009 | CNY | 4.5147 | 4.6441 | 4.4647 | 4.5912 | 4.5912 | +0.062 (+1.36%) | 3,310,767 |
5 May 2009 | CNY | 4.5647 | 4.6029 | 4.4706 | 4.5294 | 4.5294 | -0.018 (-0.39%) | 3,601,783 |
4 May 2009 | CNY | 4.4118 | 4.5529 | 4.4 | 4.5471 | 4.5471 | +0.147 (+3.34%) | 2,831,822 |
30 Apr 2009 | CNY | 4.3441 | 4.4588 | 4.3382 | 4.4 | 4.4 | +0.059 (+1.35%) | 2,700,807 |
29 Apr 2009 | CNY | 4.1706 | 4.3735 | 4.1647 | 4.3412 | 4.3412 | +0.176 (+4.24%) | 3,208,777 |
28 Apr 2009 | CNY | 4.1147 | 4.1853 | 4.0912 | 4.1647 | 4.1647 | +0.047 (+1.14%) | 2,710,514 |
27 Apr 2009 | CNY | 4.3177 | 4.3765 | 4.0765 | 4.1177 | 4.1177 | -0.212 (-4.89%) | 3,220,735 |
24 Apr 2009 | CNY | 4.4265 | 4.5382 | 4.3235 | 4.3294 | 4.3294 | -0.082 (-1.87%) | 3,341,098 |
23 Apr 2009 | CNY | 4.3177 | 4.4765 | 4.2765 | 4.4118 | 4.4118 | -0.194 (-4.21%) | 4,303,247 |
21 Apr 2009 | CNY | 4.6912 | 4.7 | 4.5441 | 4.6059 | 4.6059 | -0.147 (-3.09%) | 4,411,081 |