Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2009 | CNY | 10.6476 | 10.8287 | 10.126 | 10.1352 | 10.1352 | -0.752 (-6.91%) | 9,956,500 |
20 Jul 2009 | CNY | 10.7366 | 11.6571 | 10.6599 | 10.887 | 10.887 | +0.288 (+2.72%) | 15,467,006 |
17 Jul 2009 | CNY | 9.6504 | 10.5985 | 9.5154 | 10.5985 | 10.5985 | +0.964 (+10.00%) | 14,578,522 |
16 Jul 2009 | CNY | 9.635 | 9.9081 | 9.4509 | 9.635 | 9.635 | +0.021 (+0.22%) | 4,972,108 |
15 Jul 2009 | CNY | 9.6657 | 9.6964 | 9.4356 | 9.6135 | 9.6135 | -0.101 (-1.04%) | 5,750,700 |
14 Jul 2009 | CNY | 9.6412 | 9.8191 | 9.6412 | 9.7148 | 9.7148 | +0.018 (+0.19%) | 2,944,864 |
13 Jul 2009 | CNY | 9.7762 | 10.0186 | 9.5982 | 9.6964 | 9.6964 | +0.012 (+0.13%) | 3,678,551 |
10 Jul 2009 | CNY | 9.7578 | 9.8805 | 9.6596 | 9.6841 | 9.6841 | -0.206 (-2.08%) | 3,766,376 |
9 Jul 2009 | CNY | 9.4816 | 10.1812 | 9.4785 | 9.8897 | 9.8897 | +0.42 (+4.44%) | 8,167,886 |
8 Jul 2009 | CNY | 9.4693 | 9.5982 | 9.2423 | 9.4693 | 9.4693 | -0.089 (-0.93%) | 3,092,482 |
7 Jul 2009 | CNY | 9.2637 | 9.7547 | 9.2085 | 9.5583 | 9.5583 | +0.295 (+3.18%) | 4,639,044 |
6 Jul 2009 | CNY | 9.3282 | 9.408 | 9.1563 | 9.2637 | 9.2637 | -0.021 (-0.23%) | 2,503,052 |
3 Jul 2009 | CNY | 9.1747 | 9.3466 | 9.0704 | 9.2852 | 9.2852 | +0.092 (+1.00%) | 2,262,976 |
2 Jul 2009 | CNY | 9.2054 | 9.2668 | 9.1072 | 9.1932 | 9.1932 | +0.037 (+0.40%) | 2,487,217 |
1 Jul 2009 | CNY | 9.0858 | 9.3435 | 9.0213 | 9.1563 | 9.1563 | +0.003 (+0.03%) | 1,934,213 |
30 Jun 2009 | CNY | 9.2975 | 9.3834 | 9.1441 | 9.1533 | 9.1533 | -0.144 (-1.55%) | 2,359,620 |
29 Jun 2009 | CNY | 9.5276 | 9.5307 | 9.2637 | 9.2975 | 9.2975 | -0.23 (-2.42%) | 3,312,901 |
26 Jun 2009 | CNY | 9.6565 | 9.8069 | 9.3895 | 9.5276 | 9.5276 | -0.077 (-0.80%) | 3,893,107 |
25 Jun 2009 | CNY | 9.187 | 9.8191 | 9.184 | 9.6043 | 9.6043 | +0.423 (+4.61%) | 6,946,775 |
24 Jun 2009 | CNY | 9.4632 | 9.4755 | 9.1441 | 9.1809 | 9.1809 | -0.273 (-2.89%) | 4,084,502 |
23 Jun 2009 | CNY | 8.96 | 9.635 | 8.9446 | 9.454 | 9.454 | +0.494 (+5.51%) | 7,314,720 |
22 Jun 2009 | CNY | 9.1287 | 9.1287 | 8.9508 | 8.96 | 8.96 | -0.052 (-0.58%) | 1,544,385 |
19 Jun 2009 | CNY | 8.9937 | 9.1134 | 8.8556 | 9.0121 | 9.0121 | +0.021 (+0.24%) | 2,121,964 |
18 Jun 2009 | CNY | 9.1134 | 9.1287 | 8.96 | 8.9906 | 8.9906 | -0.043 (-0.48%) | 2,106,305 |
17 Jun 2009 | CNY | 8.9784 | 9.0581 | 8.9446 | 9.0336 | 9.0336 | +0.074 (+0.82%) | 1,336,871 |
16 Jun 2009 | CNY | 8.9078 | 9.1134 | 8.9078 | 8.96 | 8.96 | -0.12 (-1.32%) | 1,334,851 |
15 Jun 2009 | CNY | 9.0213 | 9.1134 | 8.8127 | 9.0796 | 9.0796 | +0.12 (+1.33%) | 1,444,192 |
12 Jun 2009 | CNY | 9.1134 | 9.1594 | 8.9139 | 8.96 | 8.96 | -0.215 (-2.34%) | 2,543,584 |
11 Jun 2009 | CNY | 9.543 | 9.5921 | 9.1164 | 9.1747 | 9.1747 | -0.368 (-3.86%) | 2,781,673 |
10 Jun 2009 | CNY | 9.1072 | 9.5767 | 9.1072 | 9.543 | 9.543 | +0.341 (+3.70%) | 3,596,057 |