Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2009 | CNY | 7.2068 | 7.3162 | 7.0359 | 7.135 | 7.135 | -0.044 (-0.62%) | 8,216,839 |
22 Oct 2009 | CNY | 7.1077 | 7.2752 | 6.9915 | 7.1795 | 7.1795 | +0.205 (+2.94%) | 8,811,521 |
21 Oct 2009 | CNY | 7.0872 | 7.2615 | 6.9675 | 6.9744 | 6.9744 | -0.168 (-2.35%) | 10,198,974 |
20 Oct 2009 | CNY | 7.3504 | 7.4872 | 7.1385 | 7.1419 | 7.1419 | -0.267 (-3.60%) | 10,710,446 |
19 Oct 2009 | CNY | 7.1282 | 7.4872 | 6.9812 | 7.4086 | 7.4086 | +0.315 (+4.43%) | 10,410,288 |
16 Oct 2009 | CNY | 6.7419 | 7.1385 | 6.7009 | 7.094 | 7.094 | +0.355 (+5.28%) | 10,806,014 |
15 Oct 2009 | CNY | 6.8718 | 6.8923 | 6.5915 | 6.7385 | 6.7385 | -0.13 (-1.89%) | 10,322,374 |
14 Oct 2009 | CNY | 7.0086 | 7.0086 | 6.7692 | 6.8684 | 6.8684 | -0.072 (-1.03%) | 10,299,071 |
13 Oct 2009 | CNY | 6.4957 | 7.0359 | 6.4444 | 6.9402 | 6.9402 | +0.445 (+6.84%) | 10,870,595 |
12 Oct 2009 | CNY | 6.4444 | 6.6154 | 6.359 | 6.4957 | 6.4957 | 0.0 (0.0%) | 5,583,354 |
9 Oct 2009 | CNY | 6.4205 | 6.5983 | 6.3282 | 6.4957 | 6.4957 | +0.171 (+2.70%) | 7,670,844 |
30 Sep 2009 | CNY | 6.4274 | 6.5299 | 6.1573 | 6.3248 | 6.3248 | 0.0 (0.0%) | 5,607,760 |
29 Sep 2009 | CNY | 5.9863 | 6.4615 | 5.9145 | 6.3248 | 6.3248 | +0.339 (+5.65%) | 7,840,708 |
28 Sep 2009 | CNY | 6.1162 | 6.253 | 5.9829 | 5.9863 | 5.9863 | -0.123 (-2.01%) | 4,347,006 |
25 Sep 2009 | CNY | 6.1094 | 6.1812 | 5.9145 | 6.1094 | 6.1094 | +0.024 (+0.39%) | 8,343,234 |
24 Sep 2009 | CNY | 6.1539 | 6.3932 | 6.0342 | 6.0855 | 6.0855 | -0.174 (-2.78%) | 8,822,955 |
23 Sep 2009 | CNY | 6.3282 | 6.5299 | 6.2291 | 6.2598 | 6.2598 | -0.106 (-1.67%) | 7,702,686 |
22 Sep 2009 | CNY | 6.5299 | 6.9402 | 6.3521 | 6.3658 | 6.3658 | -0.236 (-3.57%) | 14,917,473 |
21 Sep 2009 | CNY | 6.1197 | 6.6086 | 6.0171 | 6.6017 | 6.6017 | +0.438 (+7.10%) | 10,929,850 |
18 Sep 2009 | CNY | 6.4103 | 6.7009 | 6.0786 | 6.1641 | 6.1641 | -0.256 (-3.99%) | 14,421,537 |
17 Sep 2009 | CNY | 5.8701 | 6.4205 | 5.8017 | 6.4205 | 6.4205 | +0.585 (+10.02%) | 14,545,396 |
16 Sep 2009 | CNY | 5.6513 | 5.8393 | 5.6513 | 5.8359 | 5.8359 | +0.089 (+1.55%) | 5,235,764 |
15 Sep 2009 | CNY | 5.7299 | 5.8462 | 5.6752 | 5.747 | 5.747 | +0.017 (+0.30%) | 9,011,106 |
14 Sep 2009 | CNY | 5.5419 | 5.7778 | 5.5385 | 5.7299 | 5.7299 | +0.188 (+3.39%) | 8,104,709 |
11 Sep 2009 | CNY | 5.4667 | 5.6034 | 5.4633 | 5.5419 | 5.5419 | +0.072 (+1.31%) | 6,619,339 |
10 Sep 2009 | CNY | 5.4735 | 5.5727 | 5.4086 | 5.4701 | 5.4701 | -0.082 (-1.48%) | 7,946,312 |
9 Sep 2009 | CNY | 5.5316 | 5.5897 | 5.4427 | 5.5521 | 5.5521 | +0.027 (+0.49%) | 6,883,215 |
8 Sep 2009 | CNY | 5.4701 | 5.6342 | 5.3675 | 5.5248 | 5.5248 | +0.021 (+0.37%) | 8,040,602 |
7 Sep 2009 | CNY | 5.4154 | 5.5897 | 5.3368 | 5.5043 | 5.5043 | +0.089 (+1.64%) | 9,782,963 |
4 Sep 2009 | CNY | 5.2137 | 5.6239 | 5.1795 | 5.4154 | 5.4154 | +0.15 (+2.86%) | 12,877,836 |