Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2009 | CNY | 6.25 | 6.4924 | 6.2089 | 6.4431 | 6.4431 | +0.279 (+4.53%) | 12,895,865 |
8 Apr 2009 | CNY | 6.0815 | 6.3692 | 6.0322 | 6.1637 | 6.1637 | +0.09 (+1.49%) | 13,413,124 |
7 Apr 2009 | CNY | 5.95 | 6.1966 | 5.9172 | 6.0733 | 6.0733 | +0.127 (+2.14%) | 4,659,202 |
3 Apr 2009 | CNY | 6.1514 | 6.2254 | 5.9213 | 5.9459 | 5.9459 | -0.205 (-3.34%) | 5,370,247 |
2 Apr 2009 | CNY | 5.9911 | 6.2706 | 5.9911 | 6.1514 | 6.1514 | +0.16 (+2.68%) | 10,845,075 |
1 Apr 2009 | CNY | 5.9172 | 6.0815 | 5.9172 | 5.9911 | 5.9911 | 0.0 (0.0%) | 10,055,754 |
31 Mar 2009 | CNY | 5.7117 | 6.0199 | 5.5884 | 5.9911 | 5.9911 | +0.033 (+0.55%) | 12,240,706 |
30 Mar 2009 | CNY | 6.0939 | 6.2336 | 5.8473 | 5.9583 | 5.9583 | -0.131 (-2.16%) | 9,758,891 |
27 Mar 2009 | CNY | 6.1637 | 6.3856 | 6.0404 | 6.0897 | 6.0897 | -0.09 (-1.46%) | 9,585,648 |
26 Mar 2009 | CNY | 5.9665 | 6.3404 | 5.9007 | 6.1801 | 6.1801 | +0.242 (+4.08%) | 12,627,096 |
25 Mar 2009 | CNY | 6.0404 | 6.1596 | 5.8802 | 5.9377 | 5.9377 | -0.185 (-3.02%) | 14,211,895 |
24 Mar 2009 | CNY | 5.6624 | 6.1884 | 5.5843 | 6.1226 | 6.1226 | +0.497 (+8.84%) | 18,434,692 |
23 Mar 2009 | CNY | 5.4241 | 5.6624 | 5.4241 | 5.6254 | 5.6254 | +0.156 (+2.85%) | 9,212,628 |
20 Mar 2009 | CNY | 5.6008 | 5.6172 | 5.3706 | 5.4693 | 5.4693 | -0.148 (-2.63%) | 8,089,108 |
19 Mar 2009 | CNY | 5.5473 | 5.6912 | 5.498 | 5.6172 | 5.6172 | +0.078 (+1.41%) | 8,779,820 |
18 Mar 2009 | CNY | 5.5391 | 5.6501 | 5.5021 | 5.5391 | 5.5391 | -0.021 (-0.37%) | 9,301,800 |
17 Mar 2009 | CNY | 5.4898 | 5.5884 | 5.3912 | 5.5597 | 5.5597 | +0.103 (+1.88%) | 8,071,922 |
16 Mar 2009 | CNY | 5.3254 | 5.4939 | 5.3213 | 5.4569 | 5.4569 | +0.045 (+0.84%) | 5,764,032 |
13 Mar 2009 | CNY | 5.5597 | 5.6049 | 5.3419 | 5.4117 | 5.4117 | -0.238 (-4.22%) | 9,331,624 |
12 Mar 2009 | CNY | 5.4282 | 5.6912 | 5.3748 | 5.6501 | 5.6501 | +0.189 (+3.46%) | 13,571,951 |
11 Mar 2009 | CNY | 5.7117 | 5.7528 | 5.4446 | 5.461 | 5.461 | -0.189 (-3.35%) | 17,146,602 |
10 Mar 2009 | CNY | 5.5268 | 5.9007 | 5.4816 | 5.6501 | 5.6501 | +0.288 (+5.37%) | 30,123,857 |
9 Mar 2009 | CNY | 4.857 | 5.3624 | 4.857 | 5.3624 | 5.3624 | +0.489 (+10.03%) | 30,880,855 |
6 Mar 2009 | CNY | 4.8488 | 4.9228 | 4.8118 | 4.8734 | 4.8734 | -0.049 (-1.00%) | 5,211,077 |
5 Mar 2009 | CNY | 4.9597 | 5.009 | 4.8282 | 4.9228 | 4.9228 | -0.016 (-0.33%) | 9,932,161 |
4 Mar 2009 | CNY | 4.7132 | 4.9638 | 4.7132 | 4.9392 | 4.9392 | +0.226 (+4.80%) | 9,495,693 |
3 Mar 2009 | CNY | 4.594 | 4.7584 | 4.5406 | 4.7132 | 4.7132 | +0.021 (+0.44%) | 7,319,687 |
2 Mar 2009 | CNY | 4.5735 | 4.7255 | 4.5735 | 4.6926 | 4.6926 | +0.099 (+2.15%) | 5,249,002 |
27 Feb 2009 | CNY | 4.7543 | 4.8529 | 4.5242 | 4.594 | 4.594 | -0.185 (-3.87%) | 10,502,835 |
26 Feb 2009 | CNY | 5.1775 | 5.2802 | 4.6803 | 4.7789 | 4.7789 | -0.415 (-7.99%) | 10,057,530 |