Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2009 | CNY | 4.88 | 4.9067 | 4.4711 | 4.52 | 4.52 | -0.347 (-7.12%) | 15,992,696 |
23 Nov 2009 | CNY | 4.7467 | 4.9511 | 4.7333 | 4.8667 | 4.8667 | +0.107 (+2.24%) | 10,585,077 |
20 Nov 2009 | CNY | 4.7333 | 4.88 | 4.6844 | 4.76 | 4.76 | +0.018 (+0.38%) | 13,183,251 |
19 Nov 2009 | CNY | 4.6622 | 4.7644 | 4.6178 | 4.7422 | 4.7422 | +0.062 (+1.33%) | 11,299,304 |
18 Nov 2009 | CNY | 4.5644 | 4.6889 | 4.48 | 4.68 | 4.68 | +0.111 (+2.43%) | 11,754,956 |
17 Nov 2009 | CNY | 4.6444 | 4.6578 | 4.5467 | 4.5689 | 4.5689 | -0.062 (-1.34%) | 8,780,469 |
16 Nov 2009 | CNY | 4.6178 | 4.68 | 4.5644 | 4.6311 | 4.6311 | +0.062 (+1.36%) | 14,491,719 |
13 Nov 2009 | CNY | 4.3733 | 4.5867 | 4.3733 | 4.5689 | 4.5689 | +0.151 (+3.42%) | 17,720,943 |
12 Nov 2009 | CNY | 4.3911 | 4.4889 | 4.3644 | 4.4178 | 4.4178 | +0.053 (+1.22%) | 9,919,185 |
11 Nov 2009 | CNY | 4.4 | 4.4 | 4.3111 | 4.3644 | 4.3644 | -0.044 (-1.01%) | 7,836,399 |
10 Nov 2009 | CNY | 4.4133 | 4.4933 | 4.3911 | 4.4089 | 4.4089 | -0.009 (-0.20%) | 8,664,743 |
9 Nov 2009 | CNY | 4.3911 | 4.4311 | 4.2933 | 4.4178 | 4.4178 | +0.018 (+0.40%) | 11,079,884 |
6 Nov 2009 | CNY | 4.48 | 4.5156 | 4.3778 | 4.4 | 4.4 | -0.071 (-1.59%) | 12,860,329 |
5 Nov 2009 | CNY | 4.4267 | 4.5111 | 4.3689 | 4.4711 | 4.4711 | +0.062 (+1.41%) | 12,622,083 |
4 Nov 2009 | CNY | 4.32 | 4.5111 | 4.2756 | 4.4089 | 4.4089 | +0.107 (+2.48%) | 19,746,758 |
3 Nov 2009 | CNY | 4.1867 | 4.3333 | 4.1778 | 4.3022 | 4.3022 | +0.089 (+2.11%) | 13,281,651 |
2 Nov 2009 | CNY | 4.0222 | 4.2178 | 4 | 4.2133 | 4.2133 | +0.107 (+2.60%) | 11,195,185 |
30 Oct 2009 | CNY | 4.1867 | 4.2356 | 4.0889 | 4.1067 | 4.1067 | -0.031 (-0.75%) | 10,359,567 |
29 Oct 2009 | CNY | 4.2222 | 4.2622 | 4.0889 | 4.1378 | 4.1378 | -0.178 (-4.12%) | 13,370,989 |
28 Oct 2009 | CNY | 4.0933 | 4.3378 | 4.0756 | 4.3156 | 4.3156 | +0.191 (+4.64%) | 20,794,317 |
27 Oct 2009 | CNY | 4.1822 | 4.24 | 4.1067 | 4.1244 | 4.1244 | -0.067 (-1.59%) | 10,321,836 |
26 Oct 2009 | CNY | 4.1556 | 4.2089 | 4.1022 | 4.1911 | 4.1911 | +0.035 (+0.85%) | 8,751,753 |
23 Oct 2009 | CNY | 4.08 | 4.2 | 4.08 | 4.1556 | 4.1556 | +0.062 (+1.52%) | 8,839,082 |
22 Oct 2009 | CNY | 4 | 4.1556 | 3.9778 | 4.0933 | 4.0933 | +0.071 (+1.77%) | 8,432,142 |
21 Oct 2009 | CNY | 4.0889 | 4.1333 | 4.0222 | 4.0222 | 4.0222 | -0.085 (-2.06%) | 6,211,494 |
20 Oct 2009 | CNY | 4.0844 | 4.1067 | 4.04 | 4.1067 | 4.1067 | +0.027 (+0.65%) | 7,241,053 |
19 Oct 2009 | CNY | 3.9378 | 4.08 | 3.9289 | 4.08 | 4.08 | +0.147 (+3.73%) | 6,948,355 |
16 Oct 2009 | CNY | 3.9644 | 3.9778 | 3.8711 | 3.9333 | 3.9333 | -0.027 (-0.67%) | 4,616,498 |
15 Oct 2009 | CNY | 3.9556 | 3.9911 | 3.8933 | 3.96 | 3.96 | +0.013 (+0.34%) | 4,830,682 |
14 Oct 2009 | CNY | 3.9022 | 4 | 3.8844 | 3.9467 | 3.9467 | +0.067 (+1.72%) | 8,337,971 |