Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | CNY | 4.4581 | 4.4684 | 4.1675 | 4.1709 | 4.1709 | -0.274 (-6.15%) | 4,810,671 |
11 Aug 2009 | CNY | 4.3795 | 4.465 | 4.3795 | 4.4444 | 4.4444 | +0.061 (+1.40%) | 3,301,710 |
10 Aug 2009 | CNY | 4.4205 | 4.4992 | 4.335 | 4.3829 | 4.3829 | -0.041 (-0.93%) | 5,807,195 |
7 Aug 2009 | CNY | 4.5846 | 4.6256 | 4.4103 | 4.4239 | 4.4239 | -0.236 (-5.06%) | 10,425,899 |
6 Aug 2009 | CNY | 4.6154 | 4.8068 | 4.5744 | 4.6598 | 4.6598 | +0.137 (+3.02%) | 23,047,677 |
5 Aug 2009 | CNY | 4.5573 | 4.6427 | 4.4615 | 4.5231 | 4.5231 | -0.027 (-0.60%) | 10,370,391 |
4 Aug 2009 | CNY | 4.6154 | 4.6769 | 4.5128 | 4.5504 | 4.5504 | -0.13 (-2.78%) | 15,929,857 |
3 Aug 2009 | CNY | 4.3214 | 4.7111 | 4.2154 | 4.6803 | 4.6803 | +0.397 (+9.26%) | 19,705,666 |
31 Jul 2009 | CNY | 4.188 | 4.3077 | 4.1641 | 4.2838 | 4.2838 | +0.109 (+2.62%) | 6,898,223 |
30 Jul 2009 | CNY | 4.1607 | 4.2393 | 4.0103 | 4.1744 | 4.1744 | +0.014 (+0.33%) | 8,142,927 |
29 Jul 2009 | CNY | 4.506 | 4.5094 | 4.0718 | 4.1607 | 4.1607 | -0.362 (-8.01%) | 11,431,385 |
28 Jul 2009 | CNY | 4.5812 | 4.5983 | 4.4513 | 4.5231 | 4.5231 | -0.058 (-1.27%) | 10,433,080 |
27 Jul 2009 | CNY | 4.6154 | 4.6188 | 4.5162 | 4.5812 | 4.5812 | -0.058 (-1.25%) | 16,059,703 |
24 Jul 2009 | CNY | 4.4274 | 4.735 | 4.4103 | 4.6393 | 4.6393 | +0.154 (+3.43%) | 31,620,832 |
23 Jul 2009 | CNY | 4.335 | 4.5128 | 4.2769 | 4.4855 | 4.4855 | +0.195 (+4.54%) | 10,272,316 |
22 Jul 2009 | CNY | 4.2393 | 4.335 | 4.2325 | 4.2906 | 4.2906 | +0.051 (+1.21%) | 5,766,383 |
21 Jul 2009 | CNY | 4.4684 | 4.4718 | 4.2154 | 4.2393 | 4.2393 | -0.236 (-5.27%) | 11,927,582 |
20 Jul 2009 | CNY | 4.4342 | 4.547 | 4.4342 | 4.4752 | 4.4752 | +0.068 (+1.55%) | 16,959,436 |
17 Jul 2009 | CNY | 4.2838 | 4.4068 | 4.2735 | 4.4068 | 4.4068 | +0.116 (+2.71%) | 12,779,281 |
16 Jul 2009 | CNY | 4.359 | 4.3727 | 4.2735 | 4.2906 | 4.2906 | -0.068 (-1.57%) | 9,035,629 |
15 Jul 2009 | CNY | 4.3727 | 4.3829 | 4.3145 | 4.359 | 4.359 | +0.014 (+0.32%) | 10,295,017 |
14 Jul 2009 | CNY | 4.3248 | 4.3795 | 4.294 | 4.3453 | 4.3453 | +0.065 (+1.52%) | 10,945,057 |
13 Jul 2009 | CNY | 4.2906 | 4.2906 | 4.1983 | 4.2803 | 4.2803 | +0.01 (+0.24%) | 8,419,366 |
10 Jul 2009 | CNY | 4.3692 | 4.3932 | 4.2701 | 4.2701 | 4.2701 | -0.086 (-1.96%) | 9,771,260 |
9 Jul 2009 | CNY | 4.2564 | 4.4205 | 4.1744 | 4.3556 | 4.3556 | +0.092 (+2.16%) | 17,880,685 |
8 Jul 2009 | CNY | 4.1333 | 4.3248 | 4.1026 | 4.2633 | 4.2633 | +0.14 (+3.40%) | 17,872,086 |
7 Jul 2009 | CNY | 3.9966 | 4.1641 | 3.9761 | 4.1231 | 4.1231 | +0.12 (+2.99%) | 8,001,173 |
6 Jul 2009 | CNY | 4.0137 | 4.0444 | 3.9761 | 4.0034 | 4.0034 | -0.007 (-0.17%) | 4,023,091 |
3 Jul 2009 | CNY | 4.0171 | 4.0615 | 3.9761 | 4.0103 | 4.0103 | -0.021 (-0.51%) | 4,522,629 |
2 Jul 2009 | CNY | 4 | 4.065 | 4 | 4.0308 | 4.0308 | +0.014 (+0.34%) | 4,011,306 |