Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2009 | CNY | 5.025 | 5.025 | 4.85 | 4.95 | 4.95 | -0.13 (-2.56%) | 6,217,322 |
7 May 2009 | CNY | 5.15 | 5.365 | 5.01 | 5.08 | 5.08 | -0.125 (-2.40%) | 11,626,744 |
6 May 2009 | CNY | 4.73 | 5.23 | 4.705 | 5.205 | 5.205 | +0.45 (+9.46%) | 9,200,678 |
5 May 2009 | CNY | 4.755 | 4.775 | 4.675 | 4.755 | 4.755 | +0.015 (+0.32%) | 2,633,380 |
4 May 2009 | CNY | 4.58 | 4.77 | 4.58 | 4.74 | 4.74 | +0.205 (+4.52%) | 2,822,498 |
30 Apr 2009 | CNY | 4.55 | 4.585 | 4.51 | 4.535 | 4.535 | +0.01 (+0.22%) | 1,994,580 |
29 Apr 2009 | CNY | 4.31 | 4.53 | 4.31 | 4.525 | 4.525 | +0.18 (+4.14%) | 2,831,958 |
28 Apr 2009 | CNY | 4.25 | 4.375 | 4.215 | 4.345 | 4.345 | +0.045 (+1.05%) | 1,638,296 |
27 Apr 2009 | CNY | 4.6 | 4.6 | 4.25 | 4.3 | 4.3 | -0.305 (-6.62%) | 3,183,276 |
24 Apr 2009 | CNY | 4.69 | 4.77 | 4.585 | 4.605 | 4.605 | -0.09 (-1.92%) | 2,823,832 |
23 Apr 2009 | CNY | 4.605 | 4.745 | 4.555 | 4.695 | 4.695 | +0.06 (+1.29%) | 3,056,510 |
22 Apr 2009 | CNY | 4.895 | 5.045 | 4.62 | 4.635 | 4.635 | -0.24 (-4.92%) | 5,083,062 |
21 Apr 2009 | CNY | 4.85 | 4.95 | 4.76 | 4.875 | 4.875 | -0.125 (-2.50%) | 4,442,214 |
20 Apr 2009 | CNY | 4.9 | 5 | 4.85 | 5 | 5 | +0.11 (+2.25%) | 4,576,650 |
17 Apr 2009 | CNY | 5.14 | 5.14 | 4.855 | 4.89 | 4.89 | -0.255 (-4.96%) | 6,361,484 |
16 Apr 2009 | CNY | 5.05 | 5.295 | 4.975 | 5.145 | 5.145 | +0.12 (+2.39%) | 9,785,962 |
15 Apr 2009 | CNY | 4.81 | 5.05 | 4.81 | 5.025 | 5.025 | +0.175 (+3.61%) | 8,557,934 |
14 Apr 2009 | CNY | 4.875 | 4.875 | 4.765 | 4.85 | 4.85 | -0.04 (-0.82%) | 4,663,106 |
13 Apr 2009 | CNY | 4.825 | 4.995 | 4.8 | 4.89 | 4.89 | +0.075 (+1.56%) | 8,362,200 |
10 Apr 2009 | CNY | 4.65 | 4.845 | 4.65 | 4.815 | 4.815 | +0.185 (+4.00%) | 5,664,742 |
9 Apr 2009 | CNY | 4.545 | 4.635 | 4.505 | 4.63 | 4.63 | +0.06 (+1.31%) | 2,303,308 |
8 Apr 2009 | CNY | 4.825 | 4.825 | 4.57 | 4.57 | 4.57 | -0.26 (-5.38%) | 3,443,278 |
7 Apr 2009 | CNY | 4.755 | 4.895 | 4.69 | 4.83 | 4.83 | +0.08 (+1.68%) | 3,253,318 |
3 Apr 2009 | CNY | 4.965 | 4.995 | 4.75 | 4.75 | 4.75 | -0.185 (-3.75%) | 4,523,664 |
2 Apr 2009 | CNY | 4.9 | 5.045 | 4.81 | 4.935 | 4.935 | +0.09 (+1.86%) | 9,313,460 |
1 Apr 2009 | CNY | 4.75 | 4.935 | 4.735 | 4.845 | 4.845 | +0.13 (+2.76%) | 5,474,456 |
31 Mar 2009 | CNY | 4.6 | 4.73 | 4.56 | 4.715 | 4.715 | +0.045 (+0.96%) | 2,632,736 |
30 Mar 2009 | CNY | 4.67 | 4.77 | 4.645 | 4.67 | 4.67 | -0.08 (-1.68%) | 2,670,238 |
27 Mar 2009 | CNY | 4.875 | 4.89 | 4.725 | 4.75 | 4.75 | -0.13 (-2.66%) | 4,862,142 |
26 Mar 2009 | CNY | 4.785 | 4.895 | 4.505 | 4.88 | 4.88 | +0.195 (+4.16%) | 5,400,208 |