Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2009 | CNY | 2.2121 | 2.2606 | 2.2121 | 2.2606 | 2.2606 | +0.058 (+2.61%) | 22,025,239 |
19 Oct 2009 | CNY | 2.1515 | 2.203 | 2.1394 | 2.203 | 2.203 | +0.048 (+2.25%) | 13,457,241 |
16 Oct 2009 | CNY | 2.1697 | 2.1818 | 2.1212 | 2.1546 | 2.1546 | -0.009 (-0.42%) | 9,797,878 |
15 Oct 2009 | CNY | 2.1636 | 2.1939 | 2.1364 | 2.1636 | 2.1636 | +0.003 (+0.14%) | 11,854,029 |
14 Oct 2009 | CNY | 2.1364 | 2.2 | 2.1333 | 2.1606 | 2.1606 | +0.03 (+1.42%) | 13,485,040 |
13 Oct 2009 | CNY | 2.0606 | 2.1303 | 2.0606 | 2.1303 | 2.1303 | +0.027 (+1.30%) | 9,615,127 |
12 Oct 2009 | CNY | 2.1152 | 2.1515 | 2.0909 | 2.103 | 2.103 | +0.091 (+4.52%) | 18,273,806 |
9 Oct 2009 | CNY | 2.0121 | 2.0121 | 2.0121 | 2.0121 | 2.0121 | 0.0 (0.0%) | 0 |
30 Sep 2009 | CNY | 1.997 | 2.0485 | 1.9727 | 2.0121 | 2.0121 | +0.027 (+1.37%) | 8,206,169 |
29 Sep 2009 | CNY | 2.0515 | 2.0727 | 1.9515 | 1.9849 | 1.9849 | -0.061 (-2.96%) | 8,362,609 |
28 Sep 2009 | CNY | 2.1455 | 2.1546 | 2.0394 | 2.0455 | 2.0455 | -0.079 (-3.70%) | 7,247,248 |
25 Sep 2009 | CNY | 2.1424 | 2.1576 | 2.1 | 2.1242 | 2.1242 | -0.006 (-0.29%) | 8,105,974 |
24 Sep 2009 | CNY | 2.1515 | 2.1636 | 2.0606 | 2.1303 | 2.1303 | -0.033 (-1.54%) | 13,456,578 |
23 Sep 2009 | CNY | 2.2576 | 2.303 | 2.1485 | 2.1636 | 2.1636 | -0.112 (-4.93%) | 15,291,434 |
22 Sep 2009 | CNY | 2.3758 | 2.3939 | 2.2758 | 2.2758 | 2.2758 | -0.103 (-4.33%) | 14,060,937 |
21 Sep 2009 | CNY | 2.3546 | 2.3939 | 2.2515 | 2.3788 | 2.3788 | 0.0 (0.0%) | 20,836,982 |
18 Sep 2009 | CNY | 2.4636 | 2.5303 | 2.3424 | 2.3788 | 2.3788 | -0.039 (-1.63%) | 47,719,287 |
17 Sep 2009 | CNY | 2.3061 | 2.4849 | 2.3061 | 2.4182 | 2.4182 | +0.118 (+5.14%) | 42,251,187 |
16 Sep 2009 | CNY | 2.2849 | 2.3212 | 2.2273 | 2.3 | 2.3 | -0.009 (-0.39%) | 27,134,279 |
15 Sep 2009 | CNY | 2.2939 | 2.3697 | 2.2758 | 2.3091 | 2.3091 | +0.091 (+4.10%) | 53,817,637 |
14 Sep 2009 | CNY | 2.1667 | 2.2242 | 2.1606 | 2.2182 | 2.2182 | +0.051 (+2.38%) | 19,075,775 |
11 Sep 2009 | CNY | 2.1061 | 2.1758 | 2.1 | 2.1667 | 2.1667 | +0.043 (+2.00%) | 15,519,292 |
10 Sep 2009 | CNY | 2.1667 | 2.1727 | 2.1212 | 2.1242 | 2.1242 | -0.043 (-1.96%) | 13,423,512 |
9 Sep 2009 | CNY | 2.1546 | 2.1879 | 2.1303 | 2.1667 | 2.1667 | +0.009 (+0.42%) | 16,114,431 |
8 Sep 2009 | CNY | 2.1515 | 2.1818 | 2.1242 | 2.1576 | 2.1576 | -0.021 (-0.97%) | 18,117,752 |
7 Sep 2009 | CNY | 2.1152 | 2.203 | 2.0909 | 2.1788 | 2.1788 | +0.064 (+3.01%) | 23,107,669 |
4 Sep 2009 | CNY | 2.0788 | 2.1515 | 2.0606 | 2.1152 | 2.1152 | +0.039 (+1.90%) | 19,430,723 |
3 Sep 2009 | CNY | 1.9939 | 2.0818 | 1.9727 | 2.0758 | 2.0758 | +0.082 (+4.11%) | 16,367,010 |
2 Sep 2009 | CNY | 1.9636 | 2.0121 | 1.9546 | 1.9939 | 1.9939 | +0.033 (+1.70%) | 10,876,885 |
1 Sep 2009 | CNY | 2.0303 | 2.0788 | 1.9515 | 1.9606 | 1.9606 | -0.097 (-4.71%) | 17,831,540 |