| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2009 | CNY | 12.1887 | 12.1956 | 10.6918 | 10.9677 | 10.9677 | -0.786 (-6.69%) | 13,763,728 |
| 15 Apr 2009 | CNY | 11.0333 | 11.7541 | 11.0333 | 11.7541 | 11.7541 | +1.069 (+10.01%) | 14,603,652 |
| 14 Apr 2009 | CNY | 9.6916 | 10.6849 | 9.5882 | 10.6849 | 10.6849 | +0.973 (+10.01%) | 12,214,964 |
| 13 Apr 2009 | CNY | 9.6123 | 9.833 | 9.4847 | 9.7123 | 9.7123 | +0.355 (+3.80%) | 8,945,672 |
| 10 Apr 2009 | CNY | 9.2191 | 9.5502 | 9.0087 | 9.3571 | 9.3571 | +0.093 (+1.00%) | 6,785,955 |
| 9 Apr 2009 | CNY | 9.0674 | 9.3674 | 8.7604 | 9.264 | 9.264 | +0.159 (+1.74%) | 5,845,410 |
| 8 Apr 2009 | CNY | 9.5364 | 9.7227 | 9.0812 | 9.1053 | 9.1053 | -0.538 (-5.58%) | 6,932,593 |
| 7 Apr 2009 | CNY | 9.3122 | 9.6571 | 9.157 | 9.6433 | 9.6433 | +0.159 (+1.67%) | 8,554,324 |
| 3 Apr 2009 | CNY | 10.1676 | 10.4159 | 9.295 | 9.4847 | 9.4847 | -0.579 (-5.76%) | 11,659,509 |
| 2 Apr 2009 | CNY | 9.057 | 10.0641 | 9.0329 | 10.0641 | 10.0641 | -16.706 (-62.40%) | 12,380,825 |
| 2 Apr 2009 |
|
|||||||
| 1 Apr 2009 | CNY | 8.6081 | 9.295 | 8.6081 | 9.295 | 9.295 | +0.842 (+9.96%) | 7,609,625 |
| 31 Mar 2009 | CNY | 8.2316 | 8.5362 | 8.0476 | 8.4529 | 8.4529 | +0.149 (+1.80%) | 3,106,114 |
| 30 Mar 2009 | CNY | 8.4471 | 8.6023 | 8.3034 | 8.3034 | 8.3034 | -0.144 (-1.70%) | 2,623,832 |
| 27 Mar 2009 | CNY | 8.2603 | 8.6684 | 8.1999 | 8.4471 | 8.4471 | +0.256 (+3.12%) | 4,755,964 |
| 26 Mar 2009 | CNY | 7.9269 | 8.2028 | 7.8062 | 8.1913 | 8.1913 | +0.181 (+2.26%) | 3,740,651 |
| 25 Mar 2009 | CNY | 8.2689 | 8.6943 | 8.0103 | 8.0103 | 8.0103 | -0.264 (-3.20%) | 5,646,959 |
| 24 Mar 2009 | CNY | 8.4902 | 8.7259 | 8.2287 | 8.2747 | 8.2747 | +0.052 (+0.63%) | 8,433,682 |
| 23 Mar 2009 | CNY | 7.467 | 8.2229 | 7.444 | 8.2229 | 8.2229 | +0.747 (+10.00%) | 7,058,348 |
| 19 Mar 2009 | CNY | 7.5216 | 7.6596 | 7.3578 | 7.4757 | 7.4757 | +0.026 (+0.35%) | 3,560,868 |
| 18 Mar 2009 | CNY | 7.3003 | 7.7516 | 7.2658 | 7.4498 | 7.4498 | +0.144 (+1.97%) | 5,100,905 |
| 17 Mar 2009 | CNY | 7.0733 | 7.4153 | 7.0158 | 7.3061 | 7.3061 | +0.239 (+3.38%) | 4,322,823 |
| 16 Mar 2009 | CNY | 7.0244 | 7.102 | 6.898 | 7.0675 | 7.0675 | -0.003 (-0.04%) | 2,653,430 |
| 13 Mar 2009 | CNY | 6.76 | 7.1825 | 6.7111 | 7.0704 | 7.0704 | +0.313 (+4.64%) | 4,981,603 |
| 12 Mar 2009 | CNY | 6.7887 | 6.8836 | 6.5272 | 6.7571 | 6.7571 | -0.078 (-1.14%) | 2,129,685 |
| 11 Mar 2009 | CNY | 6.783 | 7.0359 | 6.7542 | 6.8347 | 6.8347 | +0.112 (+1.67%) | 3,547,765 |
| 10 Mar 2009 | CNY | 6.4525 | 6.7657 | 6.4438 | 6.7226 | 6.7226 | +0.213 (+3.27%) | 2,498,654 |
| 9 Mar 2009 | CNY | 6.8836 | 6.9986 | 6.4525 | 6.5099 | 6.5099 | -0.388 (-5.63%) | 3,160,384 |
| 6 Mar 2009 | CNY | 6.898 | 7.0532 | 6.8548 | 6.898 | 6.898 | -0.17 (-2.40%) | 3,609,735 |
| 5 Mar 2009 | CNY | 7.1308 | 7.1739 | 6.8548 | 7.0675 | 7.0675 | +0.02 (+0.29%) | 5,364,447 |
| 4 Mar 2009 | CNY | 6.5847 | 7.0618 | 6.5847 | 7.0474 | 7.0474 | +0.405 (+6.10%) | 5,535,493 |
