Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2009 | CNY | 4.1354 | 4.1354 | 4.1354 | 4.1354 | 4.1354 | 0.0 (0.0%) | 0 |
21 Jul 2009 | CNY | 4.1354 | 4.1354 | 4.1354 | 4.1354 | 4.1354 | 0.0 (0.0%) | 0 |
20 Jul 2009 | CNY | 4.1354 | 4.1354 | 4.1354 | 4.1354 | 4.1354 | 0.0 (0.0%) | 0 |
17 Jul 2009 | CNY | 3.7752 | 4.1354 | 3.7182 | 4.1354 | 4.1354 | +0.377 (+10.02%) | 76,493,563 |
16 Jul 2009 | CNY | 3.3987 | 3.7589 | 3.3348 | 3.7589 | 3.7589 | +0.337 (+9.85%) | 64,784,880 |
15 Jul 2009 | CNY | 3.2883 | 3.5997 | 3.2837 | 3.4219 | 3.4219 | +0.15 (+4.58%) | 97,069,489 |
14 Jul 2009 | CNY | 2.9862 | 3.272 | 2.9502 | 3.272 | 3.272 | +0.297 (+10.00%) | 79,965,522 |
13 Jul 2009 | CNY | 2.7724 | 3.0513 | 2.7317 | 2.9746 | 2.9746 | +0.201 (+7.25%) | 73,016,913 |
10 Jul 2009 | CNY | 2.5284 | 2.7736 | 2.5284 | 2.7736 | 2.7736 | +0.252 (+10.00%) | 74,181,563 |
9 Jul 2009 | CNY | 2.4517 | 2.5319 | 2.4517 | 2.5214 | 2.5214 | +0.078 (+3.18%) | 19,719,027 |
8 Jul 2009 | CNY | 2.4157 | 2.4564 | 2.4157 | 2.4436 | 2.4436 | +0.028 (+1.15%) | 8,097,078 |
7 Jul 2009 | CNY | 2.4157 | 2.4401 | 2.3936 | 2.4157 | 2.4157 | +0.022 (+0.92%) | 10,032,916 |
6 Jul 2009 | CNY | 2.4784 | 2.4982 | 2.3936 | 2.3936 | 2.3936 | -0.113 (-4.50%) | 22,792,456 |
3 Jul 2009 | CNY | 2.5354 | 2.5516 | 2.4726 | 2.5063 | 2.5063 | -0.031 (-1.24%) | 7,446,609 |
2 Jul 2009 | CNY | 2.6086 | 2.6237 | 2.5226 | 2.5377 | 2.5377 | -0.043 (-1.67%) | 7,306,336 |
1 Jul 2009 | CNY | 2.5365 | 2.5911 | 2.5133 | 2.5807 | 2.5807 | +0.059 (+2.35%) | 12,789,851 |
30 Jun 2009 | CNY | 2.5156 | 2.5423 | 2.497 | 2.5214 | 2.5214 | +0.001 (+0.04%) | 3,866,564 |
29 Jun 2009 | CNY | 2.5098 | 2.54 | 2.4935 | 2.5203 | 2.5203 | +0.007 (+0.28%) | 5,694,626 |
26 Jun 2009 | CNY | 2.5598 | 2.59 | 2.5028 | 2.5133 | 2.5133 | -0.038 (-1.50%) | 6,981,820 |
25 Jun 2009 | CNY | 2.5075 | 2.6248 | 2.4819 | 2.5516 | 2.5516 | +0.057 (+2.28%) | 18,366,580 |
24 Jun 2009 | CNY | 2.4994 | 2.5086 | 2.4633 | 2.4947 | 2.4947 | -0.026 (-1.02%) | 7,628,932 |
23 Jun 2009 | CNY | 2.4413 | 2.54 | 2.4285 | 2.5203 | 2.5203 | +0.046 (+1.88%) | 7,513,316 |
22 Jun 2009 | CNY | 2.5121 | 2.5238 | 2.4552 | 2.4738 | 2.4738 | -0.014 (-0.56%) | 5,059,717 |
19 Jun 2009 | CNY | 2.5214 | 2.5214 | 2.4784 | 2.4877 | 2.4877 | -0.031 (-1.25%) | 8,970,010 |
18 Jun 2009 | CNY | 2.5203 | 2.5423 | 2.5086 | 2.5191 | 2.5191 | -0.001 (-0.05%) | 8,200,912 |
17 Jun 2009 | CNY | 2.4494 | 2.5203 | 2.4494 | 2.5203 | 2.5203 | +0.046 (+1.88%) | 8,643,067 |
16 Jun 2009 | CNY | 2.4285 | 2.4935 | 2.3948 | 2.4738 | 2.4738 | +0.004 (+0.14%) | 8,448,222 |
15 Jun 2009 | CNY | 2.4959 | 2.4959 | 2.3808 | 2.4703 | 2.4703 | -0.026 (-1.03%) | 16,854,703 |
12 Jun 2009 | CNY | 2.5203 | 2.5214 | 2.475 | 2.4959 | 2.4959 | -0.008 (-0.32%) | 8,697,269 |
11 Jun 2009 | CNY | 2.4401 | 2.504 | 2.418 | 2.504 | 2.504 | +0.064 (+2.62%) | 10,171,296 |