Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2009 | CNY | 3.32 | 3.408 | 3.242 | 3.256 | 3.256 | -0.064 (-1.93%) | 3,524,485 |
25 Sep 2009 | CNY | 3.456 | 3.498 | 3.304 | 3.32 | 3.32 | -0.136 (-3.94%) | 5,166,375 |
24 Sep 2009 | CNY | 3.402 | 3.49 | 3.38 | 3.456 | 3.456 | +0.004 (+0.12%) | 4,287,925 |
23 Sep 2009 | CNY | 3.438 | 3.538 | 3.376 | 3.452 | 3.452 | -0.04 (-1.15%) | 6,770,530 |
22 Sep 2009 | CNY | 3.756 | 3.756 | 3.478 | 3.492 | 3.492 | -0.264 (-7.03%) | 11,441,660 |
21 Sep 2009 | CNY | 3.712 | 3.874 | 3.662 | 3.756 | 3.756 | +0.072 (+1.95%) | 19,223,730 |
18 Sep 2009 | CNY | 3.62 | 3.836 | 3.562 | 3.684 | 3.684 | +0.124 (+3.48%) | 22,640,755 |
17 Sep 2009 | CNY | 3.44 | 3.574 | 3.436 | 3.56 | 3.56 | +0.116 (+3.37%) | 8,522,220 |
16 Sep 2009 | CNY | 3.524 | 3.526 | 3.376 | 3.444 | 3.444 | -0.092 (-2.60%) | 7,211,320 |
15 Sep 2009 | CNY | 3.516 | 3.6 | 3.5 | 3.536 | 3.536 | +0.022 (+0.63%) | 9,669,640 |
14 Sep 2009 | CNY | 3.396 | 3.538 | 3.35 | 3.514 | 3.514 | +0.102 (+2.99%) | 11,125,825 |
11 Sep 2009 | CNY | 3.316 | 3.44 | 3.284 | 3.412 | 3.412 | +0.058 (+1.73%) | 6,173,400 |
10 Sep 2009 | CNY | 3.47 | 3.47 | 3.35 | 3.354 | 3.354 | -0.116 (-3.34%) | 6,946,540 |
9 Sep 2009 | CNY | 3.518 | 3.546 | 3.416 | 3.47 | 3.47 | -0.04 (-1.14%) | 7,166,780 |
8 Sep 2009 | CNY | 3.498 | 3.51 | 3.436 | 3.51 | 3.51 | -0.01 (-0.28%) | 8,168,380 |
7 Sep 2009 | CNY | 3.414 | 3.654 | 3.39 | 3.52 | 3.52 | +0.13 (+3.83%) | 13,410,765 |
4 Sep 2009 | CNY | 3.35 | 3.466 | 3.302 | 3.39 | 3.39 | +0.03 (+0.89%) | 8,456,395 |
3 Sep 2009 | CNY | 3.3 | 3.374 | 3.204 | 3.36 | 3.36 | +0.108 (+3.32%) | 8,450,400 |
2 Sep 2009 | CNY | 3.218 | 3.32 | 3.16 | 3.252 | 3.252 | +0.052 (+1.63%) | 7,042,470 |
1 Sep 2009 | CNY | 3.2 | 3.35 | 3.16 | 3.2 | 3.2 | -0.098 (-2.97%) | 7,706,620 |
31 Aug 2009 | CNY | 3.576 | 3.578 | 3.298 | 3.298 | 3.298 | -0.366 (-9.99%) | 14,411,645 |
28 Aug 2009 | CNY | 3.8 | 3.87 | 3.6 | 3.664 | 3.664 | -0.208 (-5.37%) | 20,420,700 |
27 Aug 2009 | CNY | 3.5 | 3.872 | 3.442 | 3.872 | 3.872 | +0.352 (+10.00%) | 34,646,185 |
26 Aug 2009 | CNY | 3.422 | 3.66 | 3.4 | 3.52 | 3.52 | +0.01 (+0.28%) | 17,558,920 |
25 Aug 2009 | CNY | 3.6 | 3.67 | 3.328 | 3.51 | 3.51 | -0.178 (-4.83%) | 19,643,575 |
24 Aug 2009 | CNY | 3.604 | 3.76 | 3.6 | 3.688 | 3.688 | -0.01 (-0.27%) | 24,156,355 |
21 Aug 2009 | CNY | 3.434 | 3.75 | 3.4 | 3.698 | 3.698 | +0.102 (+2.84%) | 33,686,150 |
20 Aug 2009 | CNY | 3.376 | 3.63 | 3.312 | 3.596 | 3.596 | +0.296 (+8.97%) | 30,521,175 |
19 Aug 2009 | CNY | 3.3 | 3.396 | 3.14 | 3.3 | 3.3 | +0.02 (+0.61%) | 20,234,665 |
18 Aug 2009 | CNY | 3.056 | 3.3 | 3.04 | 3.28 | 3.28 | +0.272 (+9.04%) | 16,423,210 |