Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2009 | CNY | 7.63 | 7.83 | 7.55 | 7.8 | 7.8 | +0.15 (+1.96%) | 2,804,387 |
22 Jun 2009 | CNY | 7.71 | 7.79 | 7.62 | 7.65 | 7.65 | -0.03 (-0.39%) | 2,163,544 |
19 Jun 2009 | CNY | 7.85 | 7.85 | 7.61 | 7.68 | 7.68 | -0.14 (-1.79%) | 2,369,254 |
18 Jun 2009 | CNY | 7.78 | 7.98 | 7.78 | 7.82 | 7.82 | +0.09 (+1.16%) | 5,243,165 |
17 Jun 2009 | CNY | 7.73 | 7.79 | 7.63 | 7.73 | 7.73 | +0.1 (+1.31%) | 2,658,166 |
16 Jun 2009 | CNY | 7.5 | 7.64 | 7.42 | 7.63 | 7.63 | +0.07 (+0.93%) | 1,786,949 |
15 Jun 2009 | CNY | 7.52 | 7.57 | 7.35 | 7.56 | 7.56 | +0.11 (+1.48%) | 2,199,682 |
12 Jun 2009 | CNY | 7.75 | 7.85 | 7.4 | 7.45 | 7.45 | -0.36 (-4.61%) | 2,587,579 |
11 Jun 2009 | CNY | 7.78 | 7.93 | 7.7 | 7.81 | 7.81 | +0.01 (+0.13%) | 3,486,833 |
10 Jun 2009 | CNY | 7.78 | 7.82 | 7.65 | 7.8 | 7.8 | +0.02 (+0.26%) | 2,540,009 |
9 Jun 2009 | CNY | 7.6 | 7.8 | 7.59 | 7.78 | 7.78 | +0.18 (+2.37%) | 3,112,400 |
8 Jun 2009 | CNY | 7.58 | 7.73 | 7.52 | 7.6 | 7.6 | +0.02 (+0.26%) | 2,286,799 |
5 Jun 2009 | CNY | 7.82 | 7.95 | 7.56 | 7.58 | 7.58 | -0.25 (-3.19%) | 3,751,862 |
4 Jun 2009 | CNY | 8.07 | 8.07 | 7.75 | 7.83 | 7.83 | -0.24 (-2.97%) | 3,766,941 |
3 Jun 2009 | CNY | 7.88 | 8.08 | 7.75 | 8.07 | 8.07 | +0.17 (+2.15%) | 7,551,662 |
2 Jun 2009 | CNY | 7.88 | 7.9 | 7.74 | 7.9 | 7.9 | +0.04 (+0.51%) | 4,459,736 |
1 Jun 2009 | CNY | 7.8 | 7.94 | 7.77 | 7.86 | 7.86 | +0.04 (+0.51%) | 4,163,526 |
27 May 2009 | CNY | 7.68 | 7.82 | 7.52 | 7.82 | 7.82 | +0.14 (+1.82%) | 3,622,225 |
26 May 2009 | CNY | 7.78 | 7.89 | 7.62 | 7.68 | 7.68 | -0.06 (-0.78%) | 3,668,486 |
25 May 2009 | CNY | 7.69 | 7.77 | 7.46 | 7.74 | 7.74 | -0.14 (-1.78%) | 3,387,532 |
22 May 2009 | CNY | 8.09 | 8.14 | 7.8 | 7.88 | 7.88 | -0.24 (-2.96%) | 4,317,408 |
21 May 2009 | CNY | 7.9 | 8.22 | 7.77 | 8.12 | 8.12 | +0.14 (+1.75%) | 8,400,954 |
20 May 2009 | CNY | 8.27 | 8.27 | 7.98 | 7.98 | 7.98 | -0.26 (-3.16%) | 6,103,319 |
19 May 2009 | CNY | 8.07 | 8.35 | 7.82 | 8.24 | 8.24 | +0.01 (+0.12%) | 10,664,671 |
18 May 2009 | CNY | 7.69 | 8.29 | 7.6 | 8.23 | 8.23 | +0.55 (+7.16%) | 12,160,681 |
15 May 2009 | CNY | 7.48 | 7.92 | 7.39 | 7.68 | 7.68 | +0.23 (+3.09%) | 10,351,067 |
14 May 2009 | CNY | 7.4 | 7.45 | 7.22 | 7.45 | 7.45 | +0.03 (+0.40%) | 3,434,609 |
13 May 2009 | CNY | 7.5 | 7.57 | 7.38 | 7.42 | 7.42 | -0.11 (-1.46%) | 3,491,515 |
12 May 2009 | CNY | 7.34 | 7.59 | 7.18 | 7.53 | 7.53 | +0.11 (+1.48%) | 3,462,126 |
11 May 2009 | CNY | 7.69 | 7.84 | 7.42 | 7.42 | 7.42 | -0.28 (-3.64%) | 6,700,157 |