Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2009 | CNY | 7.1868 | 7.3517 | 7.1484 | 7.3352 | 7.3352 | +0.093 (+1.29%) | 4,647,299 |
15 May 2009 | CNY | 7.2967 | 7.3022 | 7.1484 | 7.2418 | 7.2418 | -0.022 (-0.30%) | 5,025,846 |
14 May 2009 | CNY | 7.3517 | 7.3571 | 7.1319 | 7.2637 | 7.2637 | -0.126 (-1.71%) | 5,338,842 |
13 May 2009 | CNY | 7.3736 | 7.5 | 7.2253 | 7.3901 | 7.3901 | +0.165 (+2.28%) | 11,114,345 |
12 May 2009 | CNY | 7.1539 | 7.2253 | 6.9506 | 7.2253 | 7.2253 | 0.0 (0.0%) | 6,948,221 |
11 May 2009 | CNY | 7.5055 | 7.522 | 7.1374 | 7.2253 | 7.2253 | -0.275 (-3.66%) | 10,653,218 |
8 May 2009 | CNY | 7.6758 | 7.6813 | 7.4231 | 7.5 | 7.5 | -0.236 (-3.05%) | 10,542,424 |
7 May 2009 | CNY | 7.5275 | 7.8297 | 7.3077 | 7.7363 | 7.7363 | +0.28 (+3.76%) | 18,216,325 |
6 May 2009 | CNY | 7.4506 | 7.5165 | 7.3077 | 7.456 | 7.456 | +0.011 (+0.15%) | 7,590,795 |
5 May 2009 | CNY | 7.489 | 7.5385 | 7.3517 | 7.4451 | 7.4451 | +0.017 (+0.22%) | 6,275,940 |
4 May 2009 | CNY | 7.0879 | 7.4725 | 6.967 | 7.4286 | 7.4286 | +0.429 (+6.12%) | 9,470,175 |
30 Apr 2009 | CNY | 6.9396 | 7.1429 | 6.9396 | 7 | 7 | +0.077 (+1.11%) | 4,743,040 |
29 Apr 2009 | CNY | 6.7857 | 7.0165 | 6.7582 | 6.9231 | 6.9231 | +0.148 (+2.19%) | 5,026,306 |
28 Apr 2009 | CNY | 6.7198 | 6.8681 | 6.6813 | 6.7747 | 6.7747 | -0.028 (-0.40%) | 4,139,675 |
27 Apr 2009 | CNY | 7.1813 | 7.1813 | 6.5934 | 6.8022 | 6.8022 | -0.379 (-5.28%) | 9,121,410 |
24 Apr 2009 | CNY | 7.1264 | 7.3022 | 7.044 | 7.1813 | 7.1813 | +0.055 (+0.77%) | 8,133,004 |
23 Apr 2009 | CNY | 6.8901 | 7.1813 | 6.8901 | 7.1264 | 7.1264 | +0.088 (+1.25%) | 9,633,420 |
22 Apr 2009 | CNY | 7.8022 | 7.967 | 6.989 | 7.0385 | 7.0385 | -0.725 (-9.34%) | 16,826,362 |
20 Apr 2009 | CNY | 7.5275 | 7.9066 | 7.478 | 7.7637 | 7.7637 | +0.187 (+2.47%) | 10,537,026 |
17 Apr 2009 | CNY | 7.8571 | 7.9121 | 7.4396 | 7.5769 | 7.5769 | -0.275 (-3.50%) | 14,184,865 |
16 Apr 2009 | CNY | 8.044 | 8.2363 | 7.8022 | 7.8517 | 7.8517 | -0.093 (-1.18%) | 23,159,756 |
15 Apr 2009 | CNY | 7.6374 | 7.9451 | 7.4286 | 7.9451 | 7.9451 | +0.319 (+4.18%) | 20,799,664 |
14 Apr 2009 | CNY | 7.3901 | 7.6868 | 7.2253 | 7.6264 | 7.6264 | +0.324 (+4.44%) | 19,541,501 |
13 Apr 2009 | CNY | 7.3022 | 7.4451 | 7.2143 | 7.3022 | 7.3022 | +0.099 (+1.37%) | 15,512,811 |
10 Apr 2009 | CNY | 6.978 | 7.2363 | 6.9231 | 7.2033 | 7.2033 | +0.28 (+4.05%) | 12,001,267 |
9 Apr 2009 | CNY | 6.956 | 7.022 | 6.7033 | 6.9231 | 6.9231 | -0.06 (-0.86%) | 8,310,496 |
8 Apr 2009 | CNY | 7.0769 | 7.2528 | 6.8297 | 6.9835 | 6.9835 | -0.093 (-1.32%) | 13,627,553 |
7 Apr 2009 | CNY | 7.2802 | 7.3626 | 7.0165 | 7.0769 | 7.0769 | -0.154 (-2.13%) | 9,140,262 |
3 Apr 2009 | CNY | 7.3077 | 7.3626 | 7.0495 | 7.2308 | 7.2308 | +0.017 (+0.23%) | 15,055,642 |
2 Apr 2009 | CNY | 7.1099 | 7.3901 | 7.022 | 7.2143 | 7.2143 | +0.121 (+1.70%) | 18,171,193 |