Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | CNY | 4.9482 | 4.9482 | 4.6844 | 4.7189 | 4.7189 | -0.254 (-5.11%) | 6,905,656 |
11 Aug 2009 | CNY | 4.9359 | 5.0049 | 4.8521 | 4.9729 | 4.9729 | -0.03 (-0.59%) | 7,398,212 |
10 Aug 2009 | CNY | 4.8028 | 5.0937 | 4.783 | 5.0025 | 5.0025 | +0.244 (+5.13%) | 23,562,334 |
7 Aug 2009 | CNY | 4.6622 | 4.7929 | 4.6351 | 4.7584 | 4.7584 | +0.096 (+2.06%) | 7,176,905 |
6 Aug 2009 | CNY | 4.6598 | 4.7313 | 4.5611 | 4.6622 | 4.6622 | -0.037 (-0.79%) | 3,751,568 |
5 Aug 2009 | CNY | 4.8225 | 4.8324 | 4.6548 | 4.6992 | 4.6992 | -0.089 (-1.85%) | 5,995,777 |
4 Aug 2009 | CNY | 4.7115 | 4.8028 | 4.6548 | 4.788 | 4.788 | +0.049 (+1.04%) | 7,611,485 |
3 Aug 2009 | CNY | 4.6326 | 4.7584 | 4.5759 | 4.7387 | 4.7387 | +0.113 (+2.45%) | 5,825,993 |
31 Jul 2009 | CNY | 4.6302 | 4.6598 | 4.539 | 4.6253 | 4.6253 | +0.025 (+0.54%) | 8,389,211 |
30 Jul 2009 | CNY | 4.5291 | 4.608 | 4.465 | 4.6006 | 4.6006 | +0.089 (+1.97%) | 4,706,886 |
29 Jul 2009 | CNY | 4.7658 | 4.8693 | 4.4132 | 4.5118 | 4.5118 | -0.259 (-5.43%) | 9,103,209 |
28 Jul 2009 | CNY | 4.7584 | 4.7806 | 4.6425 | 4.7707 | 4.7707 | +0.01 (+0.21%) | 4,821,756 |
27 Jul 2009 | CNY | 4.7461 | 4.8447 | 4.7115 | 4.7609 | 4.7609 | +0.007 (+0.16%) | 5,233,258 |
24 Jul 2009 | CNY | 4.788 | 4.8299 | 4.6647 | 4.7535 | 4.7535 | -0.007 (-0.16%) | 6,712,805 |
23 Jul 2009 | CNY | 4.7707 | 4.9186 | 4.6967 | 4.7609 | 4.7609 | -0.057 (-1.18%) | 6,863,165 |
22 Jul 2009 | CNY | 4.6105 | 4.8545 | 4.5636 | 4.8176 | 4.8176 | +0.062 (+1.30%) | 13,965,623 |
21 Jul 2009 | CNY | 4.9334 | 4.9507 | 4.7239 | 4.7559 | 4.7559 | +0.246 (+5.47%) | 22,798,475 |
20 Jul 2009 | CNY | 4.5118 | 4.5217 | 4.391 | 4.5094 | 4.5094 | +0.032 (+0.72%) | 4,701,419 |
17 Jul 2009 | CNY | 4.4921 | 4.539 | 4.3935 | 4.4773 | 4.4773 | -0.017 (-0.38%) | 4,458,622 |
16 Jul 2009 | CNY | 4.6721 | 4.677 | 4.4823 | 4.4946 | 4.4946 | -0.155 (-3.34%) | 5,188,483 |
15 Jul 2009 | CNY | 4.5118 | 4.6548 | 4.4379 | 4.6499 | 4.6499 | +0.138 (+3.06%) | 11,533,016 |
14 Jul 2009 | CNY | 4.4231 | 4.5809 | 4.396 | 4.5118 | 4.5118 | +0.101 (+2.29%) | 5,881,224 |
13 Jul 2009 | CNY | 4.4403 | 4.4995 | 4.3294 | 4.4108 | 4.4108 | -0.076 (-1.70%) | 5,791,485 |
10 Jul 2009 | CNY | 4.4625 | 4.6006 | 4.391 | 4.4872 | 4.4872 | 0.0 (0.0%) | 4,265,922 |
9 Jul 2009 | CNY | 4.6647 | 4.6647 | 4.4379 | 4.4872 | 4.4872 | -0.015 (-0.33%) | 6,792,149 |
8 Jul 2009 | CNY | 4.3836 | 4.5488 | 4.2924 | 4.502 | 4.502 | +0.121 (+2.76%) | 7,315,413 |
7 Jul 2009 | CNY | 4.2653 | 4.4182 | 4.253 | 4.3812 | 4.3812 | +0.123 (+2.90%) | 6,968,646 |
6 Jul 2009 | CNY | 4.216 | 4.2653 | 4.1716 | 4.2579 | 4.2579 | +0.047 (+1.11%) | 5,193,111 |
3 Jul 2009 | CNY | 4.105 | 4.3097 | 4.105 | 4.211 | 4.211 | +0.106 (+2.58%) | 4,388,356 |
2 Jul 2009 | CNY | 4.0779 | 4.142 | 4.0483 | 4.105 | 4.105 | +0.032 (+0.79%) | 4,005,320 |