Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2009 | CNY | 3.8533 | 3.9022 | 3.8044 | 3.84 | 3.84 | -0.013 (-0.35%) | 4,412,520 |
9 Oct 2009 | CNY | 3.7822 | 3.8667 | 3.7333 | 3.8533 | 3.8533 | +0.138 (+3.71%) | 6,460,764 |
30 Sep 2009 | CNY | 3.76 | 3.8133 | 3.6356 | 3.7156 | 3.7156 | -0.022 (-0.59%) | 7,396,438 |
29 Sep 2009 | CNY | 4.08 | 4.1422 | 3.6978 | 3.7378 | 3.7378 | -0.364 (-8.88%) | 11,206,959 |
28 Sep 2009 | CNY | 4.0578 | 4.2444 | 4.0578 | 4.1022 | 4.1022 | +0.004 (+0.11%) | 12,781,824 |
25 Sep 2009 | CNY | 3.9956 | 4.1556 | 3.9956 | 4.0978 | 4.0978 | +0.12 (+3.02%) | 10,901,909 |
24 Sep 2009 | CNY | 3.9289 | 4.0444 | 3.8711 | 3.9778 | 3.9778 | +0.013 (+0.34%) | 5,298,430 |
23 Sep 2009 | CNY | 3.9556 | 4.0933 | 3.9111 | 3.9644 | 3.9644 | -0.036 (-0.89%) | 6,317,158 |
22 Sep 2009 | CNY | 4.1689 | 4.1822 | 3.9867 | 4 | 4 | -0.16 (-3.85%) | 7,827,077 |
21 Sep 2009 | CNY | 4 | 4.1867 | 3.9467 | 4.16 | 4.16 | +0.133 (+3.31%) | 9,937,233 |
18 Sep 2009 | CNY | 4.3022 | 4.4311 | 3.9911 | 4.0267 | 4.0267 | -0.262 (-6.11%) | 18,827,399 |
17 Sep 2009 | CNY | 4.1644 | 4.3511 | 4.1244 | 4.2889 | 4.2889 | +0.12 (+2.88%) | 19,667,934 |
16 Sep 2009 | CNY | 4.0267 | 4.2311 | 4.0133 | 4.1689 | 4.1689 | +0.12 (+2.96%) | 17,449,805 |
15 Sep 2009 | CNY | 4.0444 | 4.0933 | 3.9867 | 4.0489 | 4.0489 | -0.009 (-0.22%) | 9,871,314 |
14 Sep 2009 | CNY | 4.0178 | 4.0711 | 3.9911 | 4.0578 | 4.0578 | +0.067 (+1.67%) | 9,999,535 |
11 Sep 2009 | CNY | 3.9422 | 4.0222 | 3.8978 | 3.9911 | 3.9911 | +0.058 (+1.47%) | 8,479,093 |
10 Sep 2009 | CNY | 3.9156 | 3.9644 | 3.88 | 3.9333 | 3.9333 | -0.031 (-0.78%) | 5,271,894 |
9 Sep 2009 | CNY | 4 | 4 | 3.88 | 3.9644 | 3.9644 | -0.036 (-0.89%) | 7,111,230 |
8 Sep 2009 | CNY | 3.9333 | 4.0133 | 3.8756 | 4 | 4 | +0.013 (+0.33%) | 9,405,837 |
7 Sep 2009 | CNY | 3.9778 | 4.0356 | 3.9333 | 3.9867 | 3.9867 | -0.04 (-0.99%) | 13,092,284 |
4 Sep 2009 | CNY | 4.0089 | 4.1156 | 3.9778 | 4.0267 | 4.0267 | +0.058 (+1.46%) | 28,008,285 |
3 Sep 2009 | CNY | 3.7556 | 3.9956 | 3.7111 | 3.9689 | 3.9689 | +0.213 (+5.68%) | 20,933,048 |
2 Sep 2009 | CNY | 3.6356 | 3.7733 | 3.6178 | 3.7556 | 3.7556 | +0.111 (+3.05%) | 9,472,583 |
1 Sep 2009 | CNY | 3.5156 | 3.68 | 3.5156 | 3.6444 | 3.6444 | +0.093 (+2.63%) | 6,512,454 |
31 Aug 2009 | CNY | 3.7022 | 3.7022 | 3.5067 | 3.5511 | 3.5511 | -0.173 (-4.65%) | 6,565,488 |
28 Aug 2009 | CNY | 3.8044 | 3.8044 | 3.68 | 3.7244 | 3.7244 | -0.093 (-2.45%) | 5,524,170 |
27 Aug 2009 | CNY | 3.6844 | 3.8578 | 3.6711 | 3.8178 | 3.8178 | +0.124 (+3.37%) | 10,270,707 |
26 Aug 2009 | CNY | 3.5644 | 3.72 | 3.5156 | 3.6933 | 3.6933 | +0.102 (+2.85%) | 6,959,394 |
25 Aug 2009 | CNY | 3.6889 | 3.6889 | 3.4667 | 3.5911 | 3.5911 | -0.111 (-3.00%) | 6,987,354 |
24 Aug 2009 | CNY | 3.6489 | 3.7333 | 3.6356 | 3.7022 | 3.7022 | +0.04 (+1.09%) | 6,844,736 |