Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2009 | CNY | 4.6708 | 4.7669 | 4.6377 | 4.7304 | 4.7304 | +0.023 (+0.49%) | 4,962,852 |
26 Aug 2009 | CNY | 4.4323 | 4.7603 | 4.4091 | 4.7073 | 4.7073 | +0.282 (+6.36%) | 5,231,729 |
25 Aug 2009 | CNY | 4.6377 | 4.6377 | 4.313 | 4.4257 | 4.4257 | -0.212 (-4.57%) | 4,423,739 |
24 Aug 2009 | CNY | 4.4224 | 4.7139 | 4.4224 | 4.6377 | 4.6377 | +0.209 (+4.71%) | 5,642,786 |
21 Aug 2009 | CNY | 4.2899 | 4.4489 | 4.2402 | 4.429 | 4.429 | +0.106 (+2.45%) | 3,841,797 |
20 Aug 2009 | CNY | 4.101 | 4.323 | 4.0447 | 4.323 | 4.323 | +0.225 (+5.50%) | 4,354,694 |
19 Aug 2009 | CNY | 4.4853 | 4.4853 | 4.0414 | 4.0977 | 4.0977 | -0.364 (-8.17%) | 3,407,317 |
18 Aug 2009 | CNY | 4.313 | 4.5019 | 4.2766 | 4.4621 | 4.4621 | +0.089 (+2.04%) | 2,770,841 |
17 Aug 2009 | CNY | 4.7868 | 4.7967 | 4.3395 | 4.3727 | 4.3727 | -0.401 (-8.40%) | 3,528,453 |
14 Aug 2009 | CNY | 5.1511 | 5.1876 | 4.7702 | 4.7735 | 4.7735 | -0.371 (-7.21%) | 4,090,711 |
13 Aug 2009 | CNY | 5.3598 | 5.3598 | 5.0286 | 5.1445 | 5.1445 | -0.215 (-4.02%) | 4,474,650 |
12 Aug 2009 | CNY | 5.4692 | 5.6745 | 5.2605 | 5.3598 | 5.3598 | -0.129 (-2.35%) | 10,839,135 |
11 Aug 2009 | CNY | 5.4162 | 5.4957 | 5.2903 | 5.489 | 5.489 | +0.073 (+1.34%) | 4,872,153 |
10 Aug 2009 | CNY | 5.3201 | 5.4294 | 5.2505 | 5.4162 | 5.4162 | +0.169 (+3.22%) | 4,658,987 |
7 Aug 2009 | CNY | 5.3433 | 5.4725 | 5.2306 | 5.2472 | 5.2472 | -0.152 (-2.82%) | 5,698,234 |
6 Aug 2009 | CNY | 5.6315 | 5.6348 | 5.3068 | 5.3996 | 5.3996 | -0.308 (-5.40%) | 8,008,529 |
5 Aug 2009 | CNY | 5.8369 | 6.0224 | 5.6679 | 5.7077 | 5.7077 | -0.255 (-4.28%) | 10,948,810 |
4 Aug 2009 | CNY | 5.595 | 5.9627 | 5.5487 | 5.9627 | 5.9627 | +0.331 (+5.88%) | 19,391,761 |
3 Aug 2009 | CNY | 5.5652 | 5.7209 | 5.5089 | 5.6315 | 5.6315 | +0.07 (+1.25%) | 10,924,862 |
31 Jul 2009 | CNY | 5.3632 | 5.6977 | 5.3068 | 5.5619 | 5.5619 | +0.192 (+3.58%) | 13,776,636 |
30 Jul 2009 | CNY | 5.0584 | 5.4228 | 5.0054 | 5.3698 | 5.3698 | +0.318 (+6.29%) | 13,658,044 |
29 Jul 2009 | CNY | 5.1843 | 5.1876 | 4.7039 | 5.0518 | 5.0518 | -0.175 (-3.36%) | 8,447,657 |
28 Jul 2009 | CNY | 5.2008 | 5.3433 | 5.1346 | 5.2273 | 5.2273 | -0.02 (-0.38%) | 11,105,072 |
27 Jul 2009 | CNY | 5.1246 | 5.2671 | 5.0385 | 5.2472 | 5.2472 | +0.129 (+2.52%) | 11,967,816 |
24 Jul 2009 | CNY | 5.118 | 5.1611 | 4.9623 | 5.118 | 5.118 | -0.017 (-0.32%) | 7,206,758 |
23 Jul 2009 | CNY | 5.0186 | 5.1379 | 4.9921 | 5.1346 | 5.1346 | +0.126 (+2.51%) | 6,991,328 |
22 Jul 2009 | CNY | 4.9723 | 5.0617 | 4.9689 | 5.0087 | 5.0087 | 0.0 (0.0%) | 4,040,648 |
21 Jul 2009 | CNY | 5.181 | 5.181 | 4.9855 | 5.0087 | 5.0087 | -0.159 (-3.08%) | 7,011,916 |
20 Jul 2009 | CNY | 5.2008 | 5.287 | 5.1379 | 5.1677 | 5.1677 | -0.066 (-1.27%) | 8,851,192 |
17 Jul 2009 | CNY | 5.0816 | 5.2571 | 5.0385 | 5.234 | 5.234 | +0.152 (+3.00%) | 13,814,708 |