Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2009 | CNY | 7.61 | 7.78 | 7.46 | 7.7 | 7.7 | -0.08 (-1.03%) | 8,359,715 |
7 May 2009 | CNY | 7.47 | 7.93 | 7.28 | 7.78 | 7.78 | +0.22 (+2.91%) | 13,797,366 |
6 May 2009 | CNY | 7.1 | 7.8 | 7.03 | 7.56 | 7.56 | +0.44 (+6.18%) | 11,770,977 |
5 May 2009 | CNY | 7.05 | 7.17 | 6.94 | 7.12 | 7.12 | +0.12 (+1.71%) | 4,118,081 |
4 May 2009 | CNY | 6.7 | 7.03 | 6.66 | 7 | 7 | +0.27 (+4.01%) | 4,295,374 |
30 Apr 2009 | CNY | 6.68 | 6.8 | 6.62 | 6.73 | 6.73 | +0.11 (+1.66%) | 2,897,662 |
29 Apr 2009 | CNY | 6.5 | 6.65 | 6.42 | 6.62 | 6.62 | +0.14 (+2.16%) | 2,648,181 |
28 Apr 2009 | CNY | 6.39 | 6.61 | 6.37 | 6.48 | 6.48 | +0.05 (+0.78%) | 2,152,164 |
27 Apr 2009 | CNY | 6.9 | 6.97 | 6.41 | 6.43 | 6.43 | -0.49 (-7.08%) | 2,697,706 |
24 Apr 2009 | CNY | 7.1 | 7.13 | 6.88 | 6.92 | 6.92 | -0.12 (-1.70%) | 2,476,856 |
23 Apr 2009 | CNY | 7.01 | 7.11 | 6.86 | 7.04 | 7.04 | -0.05 (-0.71%) | 3,212,176 |
22 Apr 2009 | CNY | 7.35 | 7.58 | 6.91 | 7.09 | 7.09 | -0.25 (-3.41%) | 6,496,546 |
21 Apr 2009 | CNY | 7.3 | 7.45 | 7.18 | 7.34 | 7.34 | -0.08 (-1.08%) | 4,174,092 |
20 Apr 2009 | CNY | 7.2 | 7.46 | 7.12 | 7.42 | 7.42 | +0.17 (+2.34%) | 5,511,087 |
17 Apr 2009 | CNY | 7.51 | 7.56 | 7.23 | 7.25 | 7.25 | -0.23 (-3.07%) | 4,099,699 |
16 Apr 2009 | CNY | 7.48 | 7.6 | 7.38 | 7.48 | 7.48 | -0.17 (-2.22%) | 5,697,449 |
15 Apr 2009 | CNY | 7.28 | 7.69 | 7.28 | 7.65 | 7.65 | +0.46 (+6.40%) | 9,984,839 |
14 Apr 2009 | CNY | 7.16 | 7.29 | 7.14 | 7.19 | 7.19 | +0.03 (+0.42%) | 4,346,982 |
13 Apr 2009 | CNY | 7.32 | 7.33 | 7.1 | 7.16 | 7.16 | -0.06 (-0.83%) | 4,805,304 |
10 Apr 2009 | CNY | 7.15 | 7.35 | 7.15 | 7.22 | 7.22 | +0.12 (+1.69%) | 4,175,716 |
9 Apr 2009 | CNY | 6.85 | 7.14 | 6.85 | 7.1 | 7.1 | +0.16 (+2.31%) | 4,923,590 |
8 Apr 2009 | CNY | 7.48 | 7.68 | 6.9 | 6.94 | 6.94 | -0.62 (-8.20%) | 7,607,838 |
7 Apr 2009 | CNY | 7.03 | 7.65 | 7.02 | 7.56 | 7.56 | +0.47 (+6.63%) | 10,197,635 |
3 Apr 2009 | CNY | 7.03 | 7.37 | 7 | 7.09 | 7.09 | +0.03 (+0.42%) | 11,030,268 |
2 Apr 2009 | CNY | 6.9 | 7.07 | 6.77 | 7.06 | 7.06 | +0.09 (+1.29%) | 9,707,824 |
1 Apr 2009 | CNY | 6.85 | 7.05 | 6.82 | 6.97 | 6.97 | +0.07 (+1.01%) | 8,477,241 |
31 Mar 2009 | CNY | 6.65 | 6.96 | 6.61 | 6.9 | 6.9 | +0.11 (+1.62%) | 6,882,241 |
30 Mar 2009 | CNY | 6.8 | 6.88 | 6.67 | 6.79 | 6.79 | -0.08 (-1.16%) | 3,508,089 |
26 Mar 2009 | CNY | 6.69 | 6.95 | 6.66 | 6.87 | 6.87 | +0.17 (+2.54%) | 6,130,979 |
25 Mar 2009 | CNY | 6.8 | 7.05 | 6.65 | 6.7 | 6.7 | -0.16 (-2.33%) | 7,242,753 |