Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2009 | CNY | 6.0846 | 6.1769 | 6.0615 | 6.1231 | 6.1231 | +0.008 (+0.13%) | 2,411,383 |
25 Jun 2009 | CNY | 6.2615 | 6.3154 | 6.0539 | 6.1154 | 6.1154 | -0.115 (-1.85%) | 3,371,404 |
24 Jun 2009 | CNY | 6.1 | 6.3077 | 6.0923 | 6.2308 | 6.2308 | +0.108 (+1.76%) | 5,290,719 |
23 Jun 2009 | CNY | 5.9231 | 6.1539 | 5.8615 | 6.1231 | 6.1231 | +0.123 (+2.05%) | 3,671,241 |
22 Jun 2009 | CNY | 6.1923 | 6.2308 | 5.9462 | 6 | 6 | -0.169 (-2.74%) | 3,593,935 |
19 Jun 2009 | CNY | 6 | 6.2615 | 6 | 6.1692 | 6.1692 | +0.138 (+2.29%) | 6,041,025 |
18 Jun 2009 | CNY | 5.9615 | 6.0539 | 5.9077 | 6.0308 | 6.0308 | +0.085 (+1.42%) | 3,608,550 |
17 Jun 2009 | CNY | 5.8462 | 5.9692 | 5.8385 | 5.9462 | 5.9462 | +0.085 (+1.45%) | 1,901,506 |
16 Jun 2009 | CNY | 5.8077 | 6 | 5.7692 | 5.8615 | 5.8615 | +0.008 (+0.13%) | 2,403,412 |
15 Jun 2009 | CNY | 5.8077 | 5.8615 | 5.6923 | 5.8539 | 5.8539 | +0.077 (+1.33%) | 1,632,577 |
12 Jun 2009 | CNY | 6.0615 | 6.0615 | 5.7308 | 5.7769 | 5.7769 | -0.315 (-5.18%) | 4,798,515 |
11 Jun 2009 | CNY | 6.1769 | 6.3462 | 6.0846 | 6.0923 | 6.0923 | -0.162 (-2.58%) | 6,617,508 |
10 Jun 2009 | CNY | 5.9692 | 6.3462 | 5.9 | 6.2539 | 6.2539 | +0.285 (+4.77%) | 8,352,665 |
9 Jun 2009 | CNY | 5.9 | 5.9769 | 5.8308 | 5.9692 | 5.9692 | +0.038 (+0.65%) | 3,828,597 |
8 Jun 2009 | CNY | 5.8692 | 5.9539 | 5.8154 | 5.9308 | 5.9308 | +0.069 (+1.18%) | 3,752,447 |
5 Jun 2009 | CNY | 5.7385 | 5.9077 | 5.7385 | 5.8615 | 5.8615 | +0.131 (+2.28%) | 4,700,550 |
4 Jun 2009 | CNY | 5.8385 | 5.8385 | 5.6923 | 5.7308 | 5.7308 | -0.085 (-1.45%) | 2,709,504 |
3 Jun 2009 | CNY | 5.6923 | 5.8231 | 5.6539 | 5.8154 | 5.8154 | +0.115 (+2.02%) | 3,620,871 |
2 Jun 2009 | CNY | 5.7 | 5.7692 | 5.6692 | 5.7 | 5.7 | +0.077 (+1.37%) | 3,263,219 |
27 May 2009 | CNY | 5.7308 | 5.7539 | 5.5923 | 5.6231 | 5.6231 | -0.1 (-1.75%) | 2,497,145 |
26 May 2009 | CNY | 5.6615 | 5.7923 | 5.6385 | 5.7231 | 5.7231 | +0.062 (+1.09%) | 2,732,351 |
25 May 2009 | CNY | 5.6077 | 5.7077 | 5.4077 | 5.6615 | 5.6615 | -0.169 (-2.90%) | 3,611,277 |
22 May 2009 | CNY | 6.0077 | 6.0077 | 5.7692 | 5.8308 | 5.8308 | -0.208 (-3.44%) | 4,180,868 |
21 May 2009 | CNY | 5.9154 | 6.1154 | 5.8539 | 6.0385 | 6.0385 | +0.062 (+1.03%) | 11,733,480 |
20 May 2009 | CNY | 5.8231 | 6.0308 | 5.7077 | 5.9769 | 5.9769 | +0.154 (+2.64%) | 5,965,893 |
19 May 2009 | CNY | 5.8692 | 5.8769 | 5.7769 | 5.8231 | 5.8231 | -0.008 (-0.13%) | 3,332,241 |
18 May 2009 | CNY | 5.7462 | 5.8462 | 5.5462 | 5.8308 | 5.8308 | +0.092 (+1.61%) | 3,472,774 |
15 May 2009 | CNY | 5.7539 | 5.7923 | 5.6692 | 5.7385 | 5.7385 | -0.023 (-0.40%) | 2,646,774 |
14 May 2009 | CNY | 5.6615 | 5.7615 | 5.5846 | 5.7615 | 5.7615 | +0.077 (+1.35%) | 3,293,459 |
13 May 2009 | CNY | 5.6154 | 5.7 | 5.5615 | 5.6846 | 5.6846 | +0.054 (+0.96%) | 2,189,179 |