Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2009 | CNY | 6.6417 | 6.75 | 6.5833 | 6.6083 | 6.6083 | -0.058 (-0.88%) | 13,646,601 |
17 Jun 2009 | CNY | 6.3417 | 6.7917 | 6.2333 | 6.6667 | 6.6667 | +0.308 (+4.85%) | 18,149,701 |
16 Jun 2009 | CNY | 6.4417 | 6.4667 | 6.3083 | 6.3583 | 6.3583 | -0.142 (-2.18%) | 7,620,175 |
15 Jun 2009 | CNY | 6.3167 | 6.5083 | 6.3167 | 6.5 | 6.5 | +0.125 (+1.96%) | 7,545,874 |
12 Jun 2009 | CNY | 6.6167 | 6.6333 | 6.3083 | 6.375 | 6.375 | -0.258 (-3.89%) | 13,264,659 |
11 Jun 2009 | CNY | 6.875 | 6.9917 | 6.5833 | 6.6333 | 6.6333 | -0.242 (-3.52%) | 13,062,474 |
10 Jun 2009 | CNY | 6.8333 | 6.925 | 6.7667 | 6.875 | 6.875 | 0.0 (0.0%) | 7,006,788 |
9 Jun 2009 | CNY | 6.775 | 6.8917 | 6.55 | 6.875 | 6.875 | +0.108 (+1.60%) | 9,400,246 |
8 Jun 2009 | CNY | 6.7583 | 7.0083 | 6.6917 | 6.7667 | 6.7667 | -0.067 (-0.97%) | 8,130,559 |
5 Jun 2009 | CNY | 7.175 | 7.2417 | 6.8167 | 6.8333 | 6.8333 | -0.3 (-4.21%) | 11,961,367 |
4 Jun 2009 | CNY | 6.9333 | 7.35 | 6.8417 | 7.1333 | 7.1333 | +0.2 (+2.88%) | 22,398,441 |
3 Jun 2009 | CNY | 6.7167 | 7.0667 | 6.625 | 6.9333 | 6.9333 | +0.283 (+4.26%) | 18,581,037 |
2 Jun 2009 | CNY | 6.5833 | 6.825 | 6.4833 | 6.65 | 6.65 | +0.133 (+2.05%) | 14,635,611 |
1 Jun 2009 | CNY | 6.3583 | 6.5417 | 6.3583 | 6.5167 | 6.5167 | +0.225 (+3.58%) | 11,034,460 |
27 May 2009 | CNY | 6.4 | 6.475 | 6.2083 | 6.2917 | 6.2917 | -0.083 (-1.31%) | 7,959,466 |
26 May 2009 | CNY | 6.475 | 6.6167 | 6.375 | 6.375 | 6.375 | -0.142 (-2.17%) | 7,421,260 |
25 May 2009 | CNY | 6.2417 | 6.6333 | 6.1667 | 6.5167 | 6.5167 | +0.083 (+1.30%) | 10,203,205 |
22 May 2009 | CNY | 6.6083 | 6.6333 | 6.375 | 6.4333 | 6.4333 | -0.233 (-3.50%) | 9,192,542 |
21 May 2009 | CNY | 6.8333 | 6.9917 | 6.5667 | 6.6667 | 6.6667 | -0.225 (-3.26%) | 10,666,161 |
20 May 2009 | CNY | 6.625 | 7.0417 | 6.4667 | 6.8917 | 6.8917 | +0.275 (+4.16%) | 16,087,954 |
19 May 2009 | CNY | 6.425 | 6.75 | 6.4167 | 6.6167 | 6.6167 | +0.233 (+3.66%) | 16,108,089 |
18 May 2009 | CNY | 6.4583 | 6.4583 | 6.2083 | 6.3833 | 6.3833 | -0.033 (-0.52%) | 7,410,068 |
15 May 2009 | CNY | 6.325 | 6.6583 | 6.325 | 6.4167 | 6.4167 | +0.092 (+1.45%) | 13,488,219 |
14 May 2009 | CNY | 6.2417 | 6.4 | 6.0833 | 6.325 | 6.325 | +0.017 (+0.26%) | 11,445,649 |
13 May 2009 | CNY | 6.4583 | 6.5833 | 6.25 | 6.3083 | 6.3083 | -0.192 (-2.95%) | 11,376,985 |
12 May 2009 | CNY | 6.1333 | 6.6167 | 6.0917 | 6.5 | 6.5 | -0.058 (-0.89%) | 19,872,616 |
8 May 2009 | CNY | 6.3667 | 6.8167 | 6.125 | 6.5583 | 6.5583 | +0.125 (+1.94%) | 25,367,101 |
7 May 2009 | CNY | 6.475 | 6.525 | 6.15 | 6.4333 | 6.4333 | -0.042 (-0.64%) | 18,586,575 |
6 May 2009 | CNY | 6.275 | 6.5333 | 6.2333 | 6.475 | 6.475 | +0.15 (+2.37%) | 18,931,873 |
5 May 2009 | CNY | 6.2333 | 6.4667 | 6.175 | 6.325 | 6.325 | +0.025 (+0.40%) | 19,360,473 |