Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2009 | CNY | 4.37 | 4.412 | 4.282 | 4.33 | 4.33 | -0.068 (-1.55%) | 6,318,565 |
29 Dec 2009 | CNY | 4.42 | 4.438 | 4.36 | 4.398 | 4.398 | -0.018 (-0.41%) | 5,026,690 |
28 Dec 2009 | CNY | 4.4 | 4.44 | 4.326 | 4.416 | 4.416 | +0.058 (+1.33%) | 5,393,345 |
25 Dec 2009 | CNY | 4.38 | 4.39 | 4.27 | 4.358 | 4.358 | -0.02 (-0.46%) | 4,216,705 |
24 Dec 2009 | CNY | 4.32 | 4.436 | 4.244 | 4.378 | 4.378 | +0.028 (+0.64%) | 9,599,560 |
23 Dec 2009 | CNY | 4.084 | 4.476 | 4.062 | 4.35 | 4.35 | +0.23 (+5.58%) | 10,751,735 |
22 Dec 2009 | CNY | 4.036 | 4.16 | 3.97 | 4.12 | 4.12 | +0.074 (+1.83%) | 5,275,680 |
21 Dec 2009 | CNY | 3.96 | 4.05 | 3.896 | 4.046 | 4.046 | +0.152 (+3.90%) | 3,237,335 |
18 Dec 2009 | CNY | 4.004 | 4.088 | 3.894 | 3.894 | 3.894 | -0.148 (-3.66%) | 4,203,010 |
17 Dec 2009 | CNY | 4.238 | 4.24 | 4.022 | 4.042 | 4.042 | -0.198 (-4.67%) | 4,861,760 |
16 Dec 2009 | CNY | 4.184 | 4.36 | 4.15 | 4.24 | 4.24 | +0.058 (+1.39%) | 6,108,820 |
15 Dec 2009 | CNY | 4.15 | 4.268 | 4.102 | 4.182 | 4.182 | +0.032 (+0.77%) | 5,239,910 |
14 Dec 2009 | CNY | 4.22 | 4.266 | 4.08 | 4.15 | 4.15 | -0.09 (-2.12%) | 5,813,485 |
11 Dec 2009 | CNY | 4.222 | 4.36 | 4.102 | 4.24 | 4.24 | -0.032 (-0.75%) | 9,074,435 |
10 Dec 2009 | CNY | 4.3 | 4.372 | 4.16 | 4.272 | 4.272 | -0.126 (-2.86%) | 11,805,635 |
9 Dec 2009 | CNY | 4.102 | 4.624 | 3.96 | 4.398 | 4.398 | +0.136 (+3.19%) | 32,121,000 |
8 Dec 2009 | CNY | 3.884 | 4.262 | 3.762 | 4.262 | 4.262 | +0.388 (+10.02%) | 15,041,560 |
7 Dec 2009 | CNY | 3.848 | 3.888 | 3.802 | 3.874 | 3.874 | +0.008 (+0.21%) | 3,733,820 |
4 Dec 2009 | CNY | 3.91 | 3.95 | 3.74 | 3.866 | 3.866 | -0.044 (-1.13%) | 6,634,330 |
3 Dec 2009 | CNY | 3.932 | 3.932 | 3.88 | 3.91 | 3.91 | -0.024 (-0.61%) | 4,564,395 |
2 Dec 2009 | CNY | 3.888 | 3.976 | 3.852 | 3.934 | 3.934 | +0.054 (+1.39%) | 5,046,720 |
1 Dec 2009 | CNY | 3.804 | 3.886 | 3.76 | 3.88 | 3.88 | +0.092 (+2.43%) | 4,195,905 |
30 Nov 2009 | CNY | 3.716 | 3.79 | 3.706 | 3.788 | 3.788 | +0.108 (+2.93%) | 3,733,140 |
27 Nov 2009 | CNY | 3.734 | 3.838 | 3.642 | 3.68 | 3.68 | -0.094 (-2.49%) | 5,919,450 |
26 Nov 2009 | CNY | 3.922 | 3.93 | 3.696 | 3.774 | 3.774 | -0.14 (-3.58%) | 6,058,480 |
25 Nov 2009 | CNY | 3.77 | 3.958 | 3.74 | 3.914 | 3.914 | +0.102 (+2.68%) | 6,105,345 |
24 Nov 2009 | CNY | 4.08 | 4.136 | 3.8 | 3.812 | 3.812 | -0.274 (-6.71%) | 10,892,375 |
23 Nov 2009 | CNY | 4.06 | 4.12 | 4.01 | 4.086 | 4.086 | +0.02 (+0.49%) | 5,932,190 |
20 Nov 2009 | CNY | 4.036 | 4.14 | 3.97 | 4.066 | 4.066 | +0.03 (+0.74%) | 8,175,035 |
19 Nov 2009 | CNY | 4 | 4.044 | 3.94 | 4.036 | 4.036 | +0.036 (+0.90%) | 7,328,910 |