Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2009 | CNY | 9.0667 | 9.2333 | 9.0333 | 9.0733 | 9.0733 | -0.02 (-0.22%) | 6,461,974 |
22 Oct 2009 | CNY | 9.2867 | 9.4133 | 9.06 | 9.0933 | 9.0933 | -0.247 (-2.64%) | 4,186,872 |
21 Oct 2009 | CNY | 9.38 | 9.52 | 9.0733 | 9.34 | 9.34 | -0.04 (-0.43%) | 6,657,810 |
20 Oct 2009 | CNY | 9.52 | 9.52 | 9.2533 | 9.38 | 9.38 | -0.14 (-1.47%) | 8,070,660 |
19 Oct 2009 | CNY | 9.08 | 9.54 | 9.0267 | 9.52 | 9.52 | +0.353 (+3.85%) | 8,469,537 |
16 Oct 2009 | CNY | 9.18 | 9.2667 | 8.7667 | 9.1667 | 9.1667 | +0.087 (+0.95%) | 6,453,897 |
15 Oct 2009 | CNY | 8.8667 | 9.3333 | 8.8 | 9.08 | 9.08 | +0.2 (+2.25%) | 9,216,655 |
14 Oct 2009 | CNY | 8.4667 | 8.9 | 8.4667 | 8.88 | 8.88 | +0.447 (+5.30%) | 10,437,730 |
13 Oct 2009 | CNY | 8.1333 | 8.5333 | 8.0533 | 8.4333 | 8.4333 | +0.24 (+2.93%) | 5,192,163 |
12 Oct 2009 | CNY | 8.1 | 8.26 | 7.9 | 8.1933 | 8.1933 | +0.1 (+1.24%) | 5,551,152 |
9 Oct 2009 | CNY | 7.8667 | 8.1333 | 7.8 | 8.0933 | 8.0933 | +0.433 (+5.66%) | 7,134,258 |
30 Sep 2009 | CNY | 7.6 | 7.82 | 7.6 | 7.66 | 7.66 | +0.087 (+1.14%) | 3,343,582 |
29 Sep 2009 | CNY | 7.76 | 7.8 | 7.3867 | 7.5733 | 7.5733 | -0.193 (-2.49%) | 3,131,073 |
28 Sep 2009 | CNY | 7.9267 | 8.1267 | 7.6733 | 7.7667 | 7.7667 | -0.16 (-2.02%) | 4,008,133 |
25 Sep 2009 | CNY | 8 | 8.1333 | 7.88 | 7.9267 | 7.9267 | -0.213 (-2.62%) | 4,540,728 |
24 Sep 2009 | CNY | 8 | 8.3 | 7.7133 | 8.14 | 8.14 | +0.04 (+0.49%) | 5,796,708 |
23 Sep 2009 | CNY | 8.54 | 8.6533 | 7.9267 | 8.1 | 8.1 | -0.413 (-4.85%) | 7,375,846 |
22 Sep 2009 | CNY | 8.92 | 9.08 | 8.5 | 8.5133 | 8.5133 | -0.62 (-6.79%) | 8,434,506 |
21 Sep 2009 | CNY | 9.2933 | 9.2933 | 8.5133 | 9.1333 | 9.1333 | -0.207 (-2.21%) | 8,790,778 |
18 Sep 2009 | CNY | 9.6733 | 9.8533 | 9.18 | 9.34 | 9.34 | -0.487 (-4.95%) | 6,106,536 |
17 Sep 2009 | CNY | 9.72 | 9.9867 | 9.6933 | 9.8267 | 9.8267 | +0.087 (+0.89%) | 4,744,033 |
16 Sep 2009 | CNY | 9.7067 | 9.8867 | 9.5333 | 9.74 | 9.74 | -0.04 (-0.41%) | 9,249,711 |
15 Sep 2009 | CNY | 9.4667 | 10.0533 | 9.4 | 9.78 | 9.78 | +0.3 (+3.16%) | 8,891,728 |
14 Sep 2009 | CNY | 9.5333 | 9.5933 | 9.34 | 9.48 | 9.48 | +0.047 (+0.50%) | 6,449,041 |
11 Sep 2009 | CNY | 9.2667 | 9.6333 | 9.1467 | 9.4333 | 9.4333 | 0.0 (0.0%) | 7,901,434 |
10 Sep 2009 | CNY | 9.2 | 9.7333 | 9.0667 | 9.4333 | 9.4333 | +0.113 (+1.22%) | 16,058,478 |
9 Sep 2009 | CNY | 8.5667 | 9.4133 | 8.5333 | 9.32 | 9.32 | +0.707 (+8.20%) | 15,782,532 |
8 Sep 2009 | CNY | 8.14 | 8.6333 | 7.9333 | 8.6133 | 8.6133 | +0.26 (+3.11%) | 9,438,325 |
7 Sep 2009 | CNY | 8.3333 | 8.5933 | 8.2 | 8.3533 | 8.3533 | -0.02 (-0.24%) | 5,366,467 |
4 Sep 2009 | CNY | 8.3333 | 8.6133 | 8.2 | 8.3733 | 8.3733 | +0.04 (+0.48%) | 8,195,521 |