Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2009 | CNY | 8.175 | 8.4 | 8.1583 | 8.3333 | 8.3333 | +0.158 (+1.94%) | 10,059,900 |
11 Sep 2009 | CNY | 7.8333 | 8.2333 | 7.75 | 8.175 | 8.175 | +0.292 (+3.70%) | 12,300,745 |
10 Sep 2009 | CNY | 7.7833 | 8.075 | 7.75 | 7.8833 | 7.8833 | -0.042 (-0.53%) | 6,897,274 |
9 Sep 2009 | CNY | 8.0333 | 8.0333 | 7.7917 | 7.925 | 7.925 | -0.067 (-0.83%) | 9,757,810 |
8 Sep 2009 | CNY | 7.775 | 8.0667 | 7.6417 | 7.9917 | 7.9917 | +0.158 (+2.02%) | 9,275,642 |
7 Sep 2009 | CNY | 7.85 | 7.9167 | 7.6167 | 7.8333 | 7.8333 | +0.058 (+0.75%) | 9,683,661 |
4 Sep 2009 | CNY | 7.6833 | 7.9167 | 7.6667 | 7.775 | 7.775 | +0.042 (+0.54%) | 12,097,975 |
3 Sep 2009 | CNY | 7.15 | 7.8833 | 7.15 | 7.7333 | 7.7333 | +0.567 (+7.91%) | 15,786,206 |
2 Sep 2009 | CNY | 7.0417 | 7.3 | 6.975 | 7.1667 | 7.1667 | +0.042 (+0.59%) | 5,194,669 |
1 Sep 2009 | CNY | 6.8333 | 7.4167 | 6.7333 | 7.125 | 7.125 | +0.192 (+2.76%) | 9,364,309 |
31 Aug 2009 | CNY | 7.5667 | 7.5833 | 6.8583 | 6.9333 | 6.9333 | -0.65 (-8.57%) | 8,508,709 |
28 Aug 2009 | CNY | 7.725 | 7.7917 | 7.45 | 7.5833 | 7.5833 | -0.125 (-1.62%) | 8,373,157 |
27 Aug 2009 | CNY | 7.5333 | 7.8 | 7.4167 | 7.7083 | 7.7083 | +0.067 (+0.87%) | 9,494,433 |
26 Aug 2009 | CNY | 7.375 | 7.9 | 7.2167 | 7.6417 | 7.6417 | +0.2 (+2.69%) | 12,483,506 |
25 Aug 2009 | CNY | 7.9 | 7.9 | 7.2083 | 7.4417 | 7.4417 | -0.567 (-7.08%) | 15,064,032 |
24 Aug 2009 | CNY | 7.9417 | 8.1583 | 7.7083 | 8.0083 | 8.0083 | +0.067 (+0.84%) | 11,353,752 |
21 Aug 2009 | CNY | 7.6333 | 8.05 | 7.6 | 7.9417 | 7.9417 | +0.217 (+2.81%) | 9,702,868 |
20 Aug 2009 | CNY | 7.4083 | 7.775 | 7.4083 | 7.725 | 7.725 | +0.183 (+2.43%) | 10,443,572 |
19 Aug 2009 | CNY | 7.9583 | 8.1167 | 7.4167 | 7.5417 | 7.5417 | -0.442 (-5.53%) | 13,153,989 |
18 Aug 2009 | CNY | 8.0667 | 8.2333 | 7.5167 | 7.9833 | 7.9833 | -0.275 (-3.33%) | 11,504,224 |
17 Aug 2009 | CNY | 8.825 | 8.825 | 8.2583 | 8.2583 | 8.2583 | -0.917 (-9.99%) | 21,080,366 |
14 Aug 2009 | CNY | 9.725 | 9.725 | 9.1667 | 9.175 | 9.175 | -0.542 (-5.57%) | 30,010,344 |
13 Aug 2009 | CNY | 8.8333 | 9.7167 | 8.7333 | 9.7167 | 9.7167 | +0.883 (+10.00%) | 41,176,718 |
12 Aug 2009 | CNY | 8.7083 | 9.2083 | 8.5833 | 8.8333 | 8.8333 | +0.05 (+0.57%) | 24,322,074 |
11 Aug 2009 | CNY | 8.7083 | 9 | 8.65 | 8.7833 | 8.7833 | +0.217 (+2.53%) | 7,288,378 |
10 Aug 2009 | CNY | 8.7583 | 8.925 | 8.5 | 8.5667 | 8.5667 | -0.1 (-1.15%) | 7,630,143 |
7 Aug 2009 | CNY | 8.9833 | 9.1333 | 8.55 | 8.6667 | 8.6667 | -0.417 (-4.59%) | 9,984,420 |
6 Aug 2009 | CNY | 8.65 | 9.525 | 8.45 | 9.0833 | 9.0833 | +0.375 (+4.31%) | 19,501,916 |
5 Aug 2009 | CNY | 8.7917 | 8.8833 | 8.5417 | 8.7083 | 8.7083 | -0.175 (-1.97%) | 10,905,448 |
4 Aug 2009 | CNY | 8.9417 | 9.1333 | 8.7917 | 8.8833 | 8.8833 | -0.042 (-0.47%) | 9,683,876 |