Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2009 | CNY | 4.5496 | 4.6708 | 4.484 | 4.5814 | 4.5814 | +0.032 (+0.70%) | 12,734,596 |
15 Oct 2009 | CNY | 4.6012 | 4.6708 | 4.5456 | 4.5496 | 4.5496 | -0.052 (-1.12%) | 12,140,396 |
14 Oct 2009 | CNY | 4.5416 | 4.7603 | 4.5416 | 4.6012 | 4.6012 | +0.07 (+1.53%) | 16,837,847 |
13 Oct 2009 | CNY | 4.486 | 4.5655 | 4.4323 | 4.5317 | 4.5317 | +0.044 (+0.97%) | 10,442,072 |
12 Oct 2009 | CNY | 4.5714 | 4.5714 | 4.3727 | 4.488 | 4.488 | -0.042 (-0.92%) | 14,000,851 |
9 Oct 2009 | CNY | 4.2077 | 4.5416 | 4.2077 | 4.5297 | 4.5297 | +0.384 (+9.25%) | 18,245,772 |
30 Sep 2009 | CNY | 4.1183 | 4.2296 | 4.1143 | 4.1461 | 4.1461 | +0.056 (+1.36%) | 10,861,859 |
29 Sep 2009 | CNY | 4.3926 | 4.4323 | 3.9771 | 4.0904 | 4.0904 | -0.306 (-6.96%) | 17,115,658 |
28 Sep 2009 | CNY | 4.5516 | 4.6509 | 4.3727 | 4.3965 | 4.3965 | -0.163 (-3.57%) | 13,930,670 |
25 Sep 2009 | CNY | 4.4323 | 4.7066 | 4.4323 | 4.5595 | 4.5595 | +0.077 (+1.73%) | 19,697,323 |
24 Sep 2009 | CNY | 4.5714 | 4.5714 | 4.3329 | 4.482 | 4.482 | -0.107 (-2.34%) | 19,511,378 |
23 Sep 2009 | CNY | 4.8894 | 4.9689 | 4.4919 | 4.5893 | 4.5893 | -0.35 (-7.08%) | 26,483,674 |
22 Sep 2009 | CNY | 5.0345 | 5.1578 | 4.9312 | 4.9391 | 4.9391 | -0.171 (-3.35%) | 21,428,536 |
21 Sep 2009 | CNY | 4.9093 | 5.1637 | 4.5317 | 5.1101 | 5.1101 | +0.143 (+2.88%) | 36,669,933 |
18 Sep 2009 | CNY | 5.1796 | 5.2015 | 4.8855 | 4.967 | 4.967 | -0.191 (-3.70%) | 29,641,644 |
17 Sep 2009 | CNY | 5.128 | 5.287 | 4.9729 | 5.1578 | 5.1578 | +0.004 (+0.08%) | 44,749,220 |
16 Sep 2009 | CNY | 5.0981 | 5.3665 | 5.0783 | 5.1538 | 5.1538 | +0.06 (+1.17%) | 60,470,156 |
15 Sep 2009 | CNY | 5.1677 | 5.1677 | 4.9689 | 5.0942 | 5.0942 | -0.113 (-2.18%) | 56,162,198 |
14 Sep 2009 | CNY | 4.965 | 5.2671 | 4.9193 | 5.2075 | 5.2075 | +0.318 (+6.51%) | 74,837,172 |
11 Sep 2009 | CNY | 4.9113 | 5.1498 | 4.7463 | 4.8894 | 4.8894 | +0.207 (+4.41%) | 107,408,146 |
10 Sep 2009 | CNY | 4.3886 | 4.6827 | 4.3727 | 4.6827 | 4.6827 | +0.425 (+9.99%) | 65,756,711 |
9 Sep 2009 | CNY | 3.8142 | 4.2574 | 3.679 | 4.2574 | 4.2574 | +3.838 (+914.87%) | 87,918,880 |
9 Sep 2009 |
|
|||||||
8 Sep 2009 | CNY | 3.9702 | 4.0596 | 3.8251 | 3.8758 | 3.8758 | -0.058 (-1.46%) | 40,515,368 |
7 Sep 2009 | CNY | 3.8976 | 4.0745 | 3.8976 | 3.9334 | 3.9334 | +0.068 (+1.75%) | 42,567,876 |
4 Sep 2009 | CNY | 3.7764 | 3.9752 | 3.7019 | 3.8658 | 3.8658 | +0.075 (+1.99%) | 38,450,754 |
3 Sep 2009 | CNY | 3.7645 | 3.9056 | 3.6373 | 3.7903 | 3.7903 | +0.097 (+2.64%) | 46,784,094 |
2 Sep 2009 | CNY | 3.3988 | 3.6929 | 3.3988 | 3.6929 | 3.6929 | +0.336 (+10.01%) | 62,692,766 |
1 Sep 2009 | CNY | 3.528 | 3.6323 | 3.2696 | 3.357 | 3.357 | -0.222 (-6.19%) | 24,147,343 |
31 Aug 2009 | CNY | 3.678 | 3.7565 | 3.5588 | 3.5786 | 3.5786 | -0.21 (-5.54%) | 23,490,222 |
28 Aug 2009 | CNY | 3.9752 | 4.0646 | 3.688 | 3.7883 | 3.7883 | -0.182 (-4.58%) | 28,543,629 |