Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | CNY | 2.824 | 2.872 | 2.808 | 2.816 | 2.816 | -0.022 (-0.78%) | 7,200,640 |
2 Jul 2009 | CNY | 2.888 | 2.912 | 2.82 | 2.838 | 2.838 | -0.042 (-1.46%) | 6,091,650 |
1 Jul 2009 | CNY | 2.82 | 2.928 | 2.806 | 2.88 | 2.88 | +0.034 (+1.19%) | 14,090,570 |
30 Jun 2009 | CNY | 2.858 | 2.86 | 2.796 | 2.846 | 2.846 | -0.012 (-0.42%) | 3,558,085 |
29 Jun 2009 | CNY | 2.832 | 2.88 | 2.782 | 2.858 | 2.858 | +0.03 (+1.06%) | 12,116,955 |
26 Jun 2009 | CNY | 2.856 | 2.872 | 2.8 | 2.828 | 2.828 | -0.01 (-0.35%) | 8,347,455 |
25 Jun 2009 | CNY | 2.856 | 2.856 | 2.828 | 2.838 | 2.838 | -0.006 (-0.21%) | 3,436,905 |
24 Jun 2009 | CNY | 2.864 | 2.888 | 2.826 | 2.844 | 2.844 | -0.02 (-0.70%) | 6,916,390 |
23 Jun 2009 | CNY | 2.818 | 2.892 | 2.81 | 2.864 | 2.864 | -0.036 (-1.24%) | 4,501,905 |
22 Jun 2009 | CNY | 2.938 | 3.056 | 2.816 | 2.9 | 2.9 | -0.048 (-1.63%) | 15,878,660 |
19 Jun 2009 | CNY | 2.916 | 2.996 | 2.898 | 2.948 | 2.948 | +0.074 (+2.57%) | 14,879,475 |
18 Jun 2009 | CNY | 2.83 | 2.878 | 2.814 | 2.874 | 2.874 | +0.054 (+1.91%) | 5,742,390 |
17 Jun 2009 | CNY | 2.794 | 2.838 | 2.75 | 2.82 | 2.82 | +0.026 (+0.93%) | 4,014,445 |
16 Jun 2009 | CNY | 2.796 | 2.81 | 2.76 | 2.794 | 2.794 | 0.0 (0.0%) | 3,284,075 |
15 Jun 2009 | CNY | 2.798 | 2.838 | 2.74 | 2.794 | 2.794 | -0.016 (-0.57%) | 4,260,840 |
12 Jun 2009 | CNY | 2.87 | 2.926 | 2.8 | 2.81 | 2.81 | -0.028 (-0.99%) | 6,035,740 |
11 Jun 2009 | CNY | 2.836 | 2.894 | 2.836 | 2.838 | 2.838 | -0.038 (-1.32%) | 4,674,270 |
10 Jun 2009 | CNY | 2.87 | 2.898 | 2.826 | 2.876 | 2.876 | -0.026 (-0.90%) | 7,033,685 |
9 Jun 2009 | CNY | 2.97 | 3.044 | 2.8 | 2.902 | 2.902 | -0.068 (-2.29%) | 19,469,955 |
8 Jun 2009 | CNY | 2.804 | 2.998 | 2.804 | 2.97 | 2.97 | +0.114 (+3.99%) | 15,848,375 |
5 Jun 2009 | CNY | 2.778 | 2.86 | 2.746 | 2.856 | 2.856 | +0.084 (+3.03%) | 10,399,440 |
4 Jun 2009 | CNY | 2.78 | 2.794 | 2.726 | 2.772 | 2.772 | -0.01 (-0.36%) | 3,985,660 |
3 Jun 2009 | CNY | 2.742 | 2.794 | 2.742 | 2.782 | 2.782 | +0.032 (+1.16%) | 3,739,175 |
2 Jun 2009 | CNY | 2.786 | 2.798 | 2.73 | 2.75 | 2.75 | -0.032 (-1.15%) | 5,499,125 |
1 Jun 2009 | CNY | 2.76 | 2.848 | 2.758 | 2.782 | 2.782 | +0.024 (+0.87%) | 5,413,405 |
27 May 2009 | CNY | 2.832 | 2.85 | 2.72 | 2.758 | 2.758 | -0.074 (-2.61%) | 4,726,660 |
26 May 2009 | CNY | 2.772 | 2.926 | 2.772 | 2.832 | 2.832 | +0.052 (+1.87%) | 8,053,110 |
25 May 2009 | CNY | 2.78 | 2.846 | 2.744 | 2.78 | 2.78 | -0.086 (-3.00%) | 5,886,700 |
22 May 2009 | CNY | 2.79 | 2.88 | 2.722 | 2.866 | 2.866 | +0.066 (+2.36%) | 9,382,340 |
21 May 2009 | CNY | 2.75 | 2.846 | 2.712 | 2.8 | 2.8 | +0.04 (+1.45%) | 10,894,230 |