Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2009 | CNY | 2.04 | 2.1425 | 2.0325 | 2.12 | 2.12 | +0.095 (+4.69%) | 25,647,116 |
22 Oct 2009 | CNY | 2.0075 | 2.045 | 2.0025 | 2.025 | 2.025 | +0.01 (+0.50%) | 7,065,172 |
21 Oct 2009 | CNY | 2.0425 | 2.05 | 2.0125 | 2.015 | 2.015 | -0.03 (-1.47%) | 7,564,196 |
20 Oct 2009 | CNY | 2.04 | 2.0475 | 2.0125 | 2.045 | 2.045 | +0.01 (+0.49%) | 9,767,340 |
19 Oct 2009 | CNY | 1.99 | 2.035 | 1.9825 | 2.035 | 2.035 | +0.045 (+2.26%) | 9,147,920 |
16 Oct 2009 | CNY | 2.0075 | 2.0175 | 1.955 | 1.99 | 1.99 | -0.007 (-0.38%) | 5,677,712 |
15 Oct 2009 | CNY | 1.99 | 2.0175 | 1.9825 | 1.9975 | 1.9975 | +0.005 (+0.25%) | 5,899,924 |
14 Oct 2009 | CNY | 1.98 | 2.0225 | 1.9775 | 1.9925 | 1.9925 | +0.01 (+0.50%) | 8,699,072 |
13 Oct 2009 | CNY | 1.94 | 1.9875 | 1.94 | 1.9825 | 1.9825 | +0.033 (+1.67%) | 5,019,264 |
12 Oct 2009 | CNY | 1.9525 | 1.9675 | 1.935 | 1.95 | 1.95 | -0.007 (-0.38%) | 4,692,552 |
9 Oct 2009 | CNY | 1.8975 | 1.9575 | 1.885 | 1.9575 | 1.9575 | +0.083 (+4.40%) | 7,925,076 |
30 Sep 2009 | CNY | 1.87 | 1.9 | 1.865 | 1.875 | 1.875 | +0.007 (+0.40%) | 3,923,584 |
29 Sep 2009 | CNY | 1.9075 | 1.91 | 1.8175 | 1.8675 | 1.8675 | -0.02 (-1.06%) | 4,792,008 |
28 Sep 2009 | CNY | 1.9375 | 1.9725 | 1.88 | 1.8875 | 1.8875 | -0.05 (-2.58%) | 4,333,964 |
25 Sep 2009 | CNY | 1.9325 | 1.9675 | 1.9125 | 1.9375 | 1.9375 | +0.003 (+0.13%) | 4,937,400 |
24 Sep 2009 | CNY | 1.9325 | 1.965 | 1.875 | 1.935 | 1.935 | -0.003 (-0.13%) | 7,040,288 |
23 Sep 2009 | CNY | 1.995 | 2.02 | 1.92 | 1.9375 | 1.9375 | -0.065 (-3.25%) | 7,003,116 |
22 Sep 2009 | CNY | 2.065 | 2.0925 | 2 | 2.0025 | 2.0025 | -0.06 (-2.91%) | 10,394,256 |
21 Sep 2009 | CNY | 2 | 2.07 | 1.9825 | 2.0625 | 2.0625 | +0.052 (+2.61%) | 12,013,984 |
18 Sep 2009 | CNY | 2.0675 | 2.105 | 2 | 2.01 | 2.01 | -0.062 (-3.02%) | 14,399,364 |
17 Sep 2009 | CNY | 2.02 | 2.08 | 2.02 | 2.0725 | 2.0725 | +0.052 (+2.60%) | 14,859,088 |
16 Sep 2009 | CNY | 2.03 | 2.0375 | 1.9875 | 2.02 | 2.02 | -0.01 (-0.49%) | 11,157,124 |
15 Sep 2009 | CNY | 2.025 | 2.0425 | 2.0125 | 2.03 | 2.03 | +0.01 (+0.50%) | 11,354,972 |
14 Sep 2009 | CNY | 2.0025 | 2.0375 | 1.9725 | 2.02 | 2.02 | +0.03 (+1.51%) | 12,161,508 |
11 Sep 2009 | CNY | 1.945 | 1.9975 | 1.9425 | 1.99 | 1.99 | +0.028 (+1.40%) | 9,933,872 |
10 Sep 2009 | CNY | 1.9725 | 1.985 | 1.9325 | 1.9625 | 1.9625 | -0.01 (-0.51%) | 7,234,788 |
9 Sep 2009 | CNY | 1.985 | 1.99 | 1.94 | 1.9725 | 1.9725 | 0.0 (0.0%) | 9,457,860 |
8 Sep 2009 | CNY | 1.9725 | 1.9725 | 1.9725 | 1.9725 | 1.9725 | 0.0 (0.0%) | 0 |
7 Sep 2009 | CNY | 1.9525 | 2.0375 | 1.9525 | 1.9725 | 1.9725 | +0.025 (+1.28%) | 16,025,152 |
4 Sep 2009 | CNY | 1.91 | 1.96 | 1.905 | 1.9475 | 1.9475 | +0.015 (+0.78%) | 9,120,960 |