Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2009 | CNY | 3.9167 | 4.0292 | 3.8979 | 3.975 | 3.975 | +0.048 (+1.22%) | 5,661,763 |
21 Jul 2009 | CNY | 4.0417 | 4.0604 | 3.9167 | 3.9271 | 3.9271 | -0.085 (-2.13%) | 9,236,932 |
20 Jul 2009 | CNY | 3.7708 | 4.0625 | 3.7708 | 4.0125 | 4.0125 | +0.246 (+6.53%) | 13,896,753 |
17 Jul 2009 | CNY | 3.8125 | 3.85 | 3.7333 | 3.7667 | 3.7667 | -0.054 (-1.42%) | 4,648,843 |
16 Jul 2009 | CNY | 3.875 | 3.875 | 3.8167 | 3.8208 | 3.8208 | -0.033 (-0.87%) | 5,634,739 |
15 Jul 2009 | CNY | 3.8958 | 3.9146 | 3.825 | 3.8542 | 3.8542 | -0.023 (-0.59%) | 5,267,736 |
14 Jul 2009 | CNY | 3.7417 | 3.8854 | 3.7313 | 3.8771 | 3.8771 | +0.146 (+3.91%) | 11,513,702 |
13 Jul 2009 | CNY | 3.7479 | 3.7917 | 3.7104 | 3.7313 | 3.7313 | -0.01 (-0.28%) | 5,766,648 |
10 Jul 2009 | CNY | 3.7292 | 3.8229 | 3.7083 | 3.7417 | 3.7417 | +0.025 (+0.67%) | 9,086,323 |
9 Jul 2009 | CNY | 3.6042 | 3.725 | 3.5417 | 3.7167 | 3.7167 | +0.087 (+2.41%) | 10,093,550 |
8 Jul 2009 | CNY | 3.5438 | 3.6646 | 3.5417 | 3.6292 | 3.6292 | +0.067 (+1.87%) | 8,713,795 |
7 Jul 2009 | CNY | 3.4792 | 3.625 | 3.4771 | 3.5625 | 3.5625 | +0.083 (+2.39%) | 5,960,577 |
6 Jul 2009 | CNY | 3.5854 | 3.5979 | 3.475 | 3.4792 | 3.4792 | -0.11 (-3.08%) | 5,841,480 |
3 Jul 2009 | CNY | 3.5625 | 3.6646 | 3.5417 | 3.5896 | 3.5896 | +0.023 (+0.64%) | 4,629,681 |
2 Jul 2009 | CNY | 3.5604 | 3.5833 | 3.5146 | 3.5667 | 3.5667 | +0.05 (+1.42%) | 3,098,140 |
1 Jul 2009 | CNY | 3.5458 | 3.5667 | 3.5104 | 3.5167 | 3.5167 | -0.056 (-1.57%) | 3,434,328 |
30 Jun 2009 | CNY | 3.6 | 3.6104 | 3.5396 | 3.5729 | 3.5729 | -0.029 (-0.81%) | 2,791,262 |
29 Jun 2009 | CNY | 3.6208 | 3.6646 | 3.5792 | 3.6021 | 3.6021 | -0.017 (-0.46%) | 2,395,536 |
26 Jun 2009 | CNY | 3.6563 | 3.6667 | 3.6146 | 3.6188 | 3.6188 | -0.04 (-1.08%) | 1,559,457 |
25 Jun 2009 | CNY | 3.6979 | 3.7083 | 3.625 | 3.6583 | 3.6583 | -0.006 (-0.17%) | 1,499,203 |
24 Jun 2009 | CNY | 3.7354 | 3.7604 | 3.6375 | 3.6646 | 3.6646 | -0.044 (-1.18%) | 3,330,643 |
23 Jun 2009 | CNY | 3.5625 | 3.7313 | 3.5625 | 3.7083 | 3.7083 | +0.087 (+2.42%) | 3,719,673 |
22 Jun 2009 | CNY | 3.6771 | 3.6875 | 3.6146 | 3.6208 | 3.6208 | -0.056 (-1.53%) | 1,904,160 |
19 Jun 2009 | CNY | 3.6813 | 3.7229 | 3.6417 | 3.6771 | 3.6771 | -0.004 (-0.11%) | 2,474,433 |
18 Jun 2009 | CNY | 3.7063 | 3.7083 | 3.6604 | 3.6813 | 3.6813 | -0.027 (-0.73%) | 2,589,019 |
17 Jun 2009 | CNY | 3.7083 | 3.7146 | 3.6438 | 3.7083 | 3.7083 | 0.0 (0.0%) | 2,558,932 |
16 Jun 2009 | CNY | 3.75 | 3.8438 | 3.7021 | 3.7083 | 3.7083 | -0.058 (-1.55%) | 4,470,398 |
15 Jun 2009 | CNY | 3.6542 | 3.7708 | 3.6542 | 3.7667 | 3.7667 | +0.113 (+3.08%) | 4,945,747 |
12 Jun 2009 | CNY | 3.6438 | 3.6542 | 3.5438 | 3.6542 | 3.6542 | +0.029 (+0.81%) | 3,067,910 |
11 Jun 2009 | CNY | 3.5708 | 3.6667 | 3.5479 | 3.625 | 3.625 | +0.035 (+0.99%) | 3,084,345 |