Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2009 | CNY | 4.8791 | 4.9698 | 4.7747 | 4.8214 | 4.8214 | -0.063 (-1.29%) | 13,487,608 |
16 Jul 2009 | CNY | 4.8901 | 5 | 4.8407 | 4.8846 | 4.8846 | -0.011 (-0.22%) | 19,242,532 |
15 Jul 2009 | CNY | 4.9863 | 5.0137 | 4.8626 | 4.8956 | 4.8956 | -0.093 (-1.87%) | 15,617,711 |
14 Jul 2009 | CNY | 5 | 5.0412 | 4.8709 | 4.989 | 4.989 | +0.03 (+0.61%) | 14,307,373 |
13 Jul 2009 | CNY | 4.9588 | 4.9588 | 4.9588 | 4.9588 | 4.9588 | 0.0 (0.0%) | 0 |
10 Jul 2009 | CNY | 4.8626 | 5.0687 | 4.7802 | 4.9588 | 4.9588 | +0.099 (+2.04%) | 17,417,993 |
9 Jul 2009 | CNY | 4.9093 | 4.9863 | 4.772 | 4.8599 | 4.8599 | -0.052 (-1.06%) | 11,950,855 |
8 Jul 2009 | CNY | 4.5879 | 4.9725 | 4.5687 | 4.9121 | 4.9121 | +0.247 (+5.30%) | 19,833,206 |
7 Jul 2009 | CNY | 4.8214 | 4.8874 | 4.6291 | 4.6648 | 4.6648 | -0.198 (-4.07%) | 22,909,228 |
6 Jul 2009 | CNY | 5.0275 | 5.1703 | 4.8214 | 4.8626 | 4.8626 | -0.135 (-2.70%) | 30,254,602 |
3 Jul 2009 | CNY | 4.6978 | 5.0165 | 4.6456 | 4.9973 | 4.9973 | +0.272 (+5.76%) | 24,739,671 |
2 Jul 2009 | CNY | 4.6703 | 4.7885 | 4.5742 | 4.7253 | 4.7253 | +0.082 (+1.77%) | 19,779,377 |
1 Jul 2009 | CNY | 4.489 | 4.8159 | 4.4533 | 4.6429 | 4.6429 | +0.129 (+2.86%) | 23,442,215 |
30 Jun 2009 | CNY | 4.3956 | 4.5495 | 4.3132 | 4.5137 | 4.5137 | +0.135 (+3.07%) | 23,728,603 |
29 Jun 2009 | CNY | 4.2775 | 4.5275 | 4.2088 | 4.3791 | 4.3791 | +0.11 (+2.57%) | 41,111,637 |
26 Jun 2009 | CNY | 4.228 | 4.3544 | 4.1264 | 4.2692 | 4.2692 | +0.041 (+0.97%) | 15,957,144 |
25 Jun 2009 | CNY | 4.2857 | 4.3929 | 4.2225 | 4.228 | 4.228 | -0.038 (-0.90%) | 16,476,161 |
24 Jun 2009 | CNY | 4.1291 | 4.3352 | 4.0412 | 4.2665 | 4.2665 | +0.162 (+3.95%) | 19,684,217 |
23 Jun 2009 | CNY | 3.956 | 4.1896 | 3.9341 | 4.1044 | 4.1044 | +0.041 (+1.01%) | 17,229,768 |
22 Jun 2009 | CNY | 4.1511 | 4.1978 | 3.9643 | 4.0632 | 4.0632 | -0.06 (-1.46%) | 15,187,226 |
19 Jun 2009 | CNY | 4.0797 | 4.2582 | 4.0165 | 4.1236 | 4.1236 | +0.005 (+0.13%) | 21,095,743 |
18 Jun 2009 | CNY | 4.2033 | 4.2143 | 4.0742 | 4.1181 | 4.1181 | -0.077 (-1.84%) | 26,946,701 |
17 Jun 2009 | CNY | 3.8462 | 4.2033 | 3.8462 | 4.1951 | 4.1951 | +0.374 (+9.78%) | 37,674,906 |
16 Jun 2009 | CNY | 3.7088 | 3.8407 | 3.6813 | 3.8214 | 3.8214 | +0.104 (+2.81%) | 12,664,411 |
15 Jun 2009 | CNY | 3.6126 | 3.717 | 3.6126 | 3.717 | 3.717 | +0.118 (+3.28%) | 10,843,188 |
12 Jun 2009 | CNY | 3.6813 | 3.7692 | 3.5577 | 3.5989 | 3.5989 | -0.082 (-2.24%) | 16,639,255 |
11 Jun 2009 | CNY | 3.7637 | 3.8132 | 3.6401 | 3.6813 | 3.6813 | -0.082 (-2.19%) | 10,830,900 |
10 Jun 2009 | CNY | 3.8764 | 3.8846 | 3.728 | 3.7637 | 3.7637 | -0.107 (-2.77%) | 11,487,541 |
9 Jun 2009 | CNY | 3.9231 | 3.9396 | 3.8187 | 3.8709 | 3.8709 | -0.044 (-1.12%) | 10,952,057 |
8 Jun 2009 | CNY | 3.7308 | 3.9808 | 3.728 | 3.9148 | 3.9148 | +0.17 (+4.55%) | 24,461,768 |