Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2009 | CNY | 3.4133 | 3.4467 | 3.4033 | 3.43 | 3.43 | +0.017 (+0.49%) | 14,726,454 |
13 Jul 2009 | CNY | 3.44 | 3.49 | 3.4 | 3.4133 | 3.4133 | -0.033 (-0.97%) | 19,179,072 |
10 Jul 2009 | CNY | 3.4033 | 3.4967 | 3.35 | 3.4467 | 3.4467 | +0.06 (+1.77%) | 30,040,680 |
9 Jul 2009 | CNY | 3.3 | 3.3933 | 3.2833 | 3.3867 | 3.3867 | +0.1 (+3.04%) | 20,747,883 |
8 Jul 2009 | CNY | 3.2367 | 3.29 | 3.2333 | 3.2867 | 3.2867 | +0.033 (+1.03%) | 10,350,045 |
7 Jul 2009 | CNY | 3.2333 | 3.2633 | 3.21 | 3.2533 | 3.2533 | +0.02 (+0.62%) | 8,039,616 |
6 Jul 2009 | CNY | 3.2367 | 3.2733 | 3.2033 | 3.2333 | 3.2333 | -0.013 (-0.41%) | 9,965,868 |
3 Jul 2009 | CNY | 3.26 | 3.2833 | 3.23 | 3.2467 | 3.2467 | -0.013 (-0.41%) | 9,826,311 |
2 Jul 2009 | CNY | 3.2633 | 3.2833 | 3.2367 | 3.26 | 3.26 | 0.0 (0.0%) | 9,483,357 |
1 Jul 2009 | CNY | 3.2967 | 3.3133 | 3.2333 | 3.26 | 3.26 | -0.09 (-2.69%) | 15,295,629 |
30 Jun 2009 | CNY | 3.4333 | 3.5 | 3.3433 | 3.35 | 3.35 | -0.06 (-1.76%) | 48,102,939 |
29 Jun 2009 | CNY | 3.2167 | 3.4433 | 3.1867 | 3.41 | 3.41 | +0.213 (+6.67%) | 23,698,512 |
26 Jun 2009 | CNY | 3.21 | 3.23 | 3.1767 | 3.1967 | 3.1967 | 0.0 (0.0%) | 5,782,386 |
25 Jun 2009 | CNY | 3.2567 | 3.2733 | 3.1933 | 3.1967 | 3.1967 | -0.07 (-2.14%) | 9,926,163 |
24 Jun 2009 | CNY | 3.2933 | 3.3 | 3.2433 | 3.2667 | 3.2667 | -0.033 (-1.01%) | 11,669,250 |
23 Jun 2009 | CNY | 3.2133 | 3.3167 | 3.1933 | 3.3 | 3.3 | +0.073 (+2.27%) | 21,437,862 |
22 Jun 2009 | CNY | 3.18 | 3.2567 | 3.16 | 3.2267 | 3.2267 | +0.047 (+1.47%) | 12,497,991 |
19 Jun 2009 | CNY | 3.1867 | 3.2 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 5,947,635 |
18 Jun 2009 | CNY | 3.1767 | 3.21 | 3.1433 | 3.2 | 3.2 | +0.023 (+0.73%) | 7,549,950 |
17 Jun 2009 | CNY | 3.1433 | 3.1833 | 3.1333 | 3.1767 | 3.1767 | +0.027 (+0.85%) | 3,671,082 |
16 Jun 2009 | CNY | 3.18 | 3.1933 | 3.1433 | 3.15 | 3.15 | -0.06 (-1.87%) | 3,460,812 |
15 Jun 2009 | CNY | 3.14 | 3.21 | 3.13 | 3.21 | 3.21 | +0.07 (+2.23%) | 4,049,556 |
12 Jun 2009 | CNY | 3.2233 | 3.23 | 3.12 | 3.14 | 3.14 | -0.093 (-2.89%) | 6,111,720 |
11 Jun 2009 | CNY | 3.2033 | 3.2333 | 3.1667 | 3.2333 | 3.2333 | +0.03 (+0.94%) | 6,701,130 |
10 Jun 2009 | CNY | 3.16 | 3.23 | 3.15 | 3.2033 | 3.2033 | +0.04 (+1.26%) | 5,164,395 |
9 Jun 2009 | CNY | 3.1933 | 3.1933 | 3.1167 | 3.1633 | 3.1633 | -0.017 (-0.53%) | 5,458,830 |
8 Jun 2009 | CNY | 3.2833 | 3.2833 | 3.16 | 3.18 | 3.18 | -0.073 (-2.25%) | 7,852,047 |
5 Jun 2009 | CNY | 3.2933 | 3.3333 | 3.2533 | 3.2533 | 3.2533 | -0.057 (-1.71%) | 8,090,415 |
4 Jun 2009 | CNY | 3.3567 | 3.3567 | 3.2733 | 3.31 | 3.31 | -0.047 (-1.39%) | 10,472,655 |
3 Jun 2009 | CNY | 3.2833 | 3.3967 | 3.2833 | 3.3567 | 3.3567 | +0.103 (+3.18%) | 19,929,009 |