Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2009 | CNY | 2.7987 | 2.9108 | 2.7987 | 2.8671 | 2.8671 | +0.06 (+2.13%) | 10,146,927 |
9 Jun 2009 | CNY | 2.771 | 2.8395 | 2.7681 | 2.8074 | 2.8074 | +0.039 (+1.42%) | 7,341,315 |
8 Jun 2009 | CNY | 2.7681 | 2.8118 | 2.7389 | 2.7681 | 2.7681 | -0.007 (-0.26%) | 4,173,147 |
5 Jun 2009 | CNY | 2.7826 | 2.8118 | 2.669 | 2.7754 | 2.7754 | -0.006 (-0.21%) | 7,687,975 |
4 Jun 2009 | CNY | 2.8628 | 2.8628 | 2.7302 | 2.7812 | 2.7812 | -0.082 (-2.85%) | 7,249,042 |
3 Jun 2009 | CNY | 2.8409 | 2.8919 | 2.822 | 2.8628 | 2.8628 | +0.042 (+1.50%) | 7,073,056 |
2 Jun 2009 | CNY | 2.8963 | 2.9283 | 2.8132 | 2.8205 | 2.8205 | -0.074 (-2.57%) | 8,020,343 |
1 Jun 2009 | CNY | 2.8045 | 2.9779 | 2.7972 | 2.8948 | 2.8948 | +0.102 (+3.65%) | 11,110,200 |
27 May 2009 | CNY | 2.7928 | 2.8293 | 2.7287 | 2.7928 | 2.7928 | +0.026 (+0.95%) | 7,125,147 |
26 May 2009 | CNY | 2.6807 | 2.8307 | 2.6807 | 2.7666 | 2.7666 | +0.052 (+1.93%) | 7,917,651 |
25 May 2009 | CNY | 2.7098 | 2.736 | 2.6268 | 2.7142 | 2.7142 | -0.061 (-2.21%) | 6,616,106 |
22 May 2009 | CNY | 2.6515 | 2.8482 | 2.6442 | 2.7754 | 2.7754 | +0.101 (+3.76%) | 6,743,564 |
21 May 2009 | CNY | 2.7797 | 2.7797 | 2.6617 | 2.6748 | 2.6748 | -0.111 (-3.98%) | 8,313,965 |
20 May 2009 | CNY | 2.8497 | 2.8497 | 2.7841 | 2.7856 | 2.7856 | -0.061 (-2.15%) | 4,815,720 |
19 May 2009 | CNY | 2.8438 | 2.8701 | 2.7316 | 2.8467 | 2.8467 | +0.032 (+1.14%) | 8,467,258 |
18 May 2009 | CNY | 2.7943 | 2.8205 | 2.7185 | 2.8147 | 2.8147 | -0.009 (-0.31%) | 6,233,280 |
15 May 2009 | CNY | 2.8977 | 2.8992 | 2.8118 | 2.8234 | 2.8234 | -0.057 (-1.97%) | 7,064,010 |
14 May 2009 | CNY | 2.9647 | 2.9647 | 2.8453 | 2.8802 | 2.8802 | -0.101 (-3.37%) | 14,262,595 |
13 May 2009 | CNY | 2.7171 | 2.9808 | 2.6952 | 2.9808 | 2.9808 | +0.271 (+10.00%) | 14,317,260 |
12 May 2009 | CNY | 2.7098 | 2.7681 | 2.6515 | 2.7098 | 2.7098 | -0.052 (-1.90%) | 8,917,722 |
11 May 2009 | CNY | 2.9939 | 2.9939 | 2.7622 | 2.7622 | 2.7622 | -0.252 (-8.36%) | 9,070,803 |
8 May 2009 | CNY | 3.0041 | 3.023 | 2.921 | 3.0143 | 3.0143 | -0.009 (-0.29%) | 9,027,203 |
7 May 2009 | CNY | 2.9953 | 3.0274 | 2.8701 | 3.023 | 3.023 | +2.413 (+395.41%) | 13,484,053 |
7 May 2009 |
|
|||||||
6 May 2009 | CNY | 2.9817 | 3.0692 | 2.9053 | 3.0461 | 3.0461 | +0.058 (+1.95%) | 13,797,397 |
5 May 2009 | CNY | 2.8616 | 3.017 | 2.8385 | 2.9878 | 2.9878 | +0.135 (+4.72%) | 14,426,598 |
4 May 2009 | CNY | 2.7596 | 2.8992 | 2.7596 | 2.8531 | 2.8531 | +0.085 (+3.07%) | 17,531,732 |
30 Apr 2009 | CNY | 2.7875 | 2.8154 | 2.7438 | 2.7681 | 2.7681 | -0.019 (-0.70%) | 10,723,835 |
29 Apr 2009 | CNY | 2.7171 | 2.8227 | 2.7074 | 2.7875 | 2.7875 | +0.08 (+2.96%) | 14,461,465 |
28 Apr 2009 | CNY | 2.6709 | 2.7547 | 2.6394 | 2.7074 | 2.7074 | -0.079 (-2.83%) | 13,523,029 |
27 Apr 2009 | CNY | 2.7899 | 2.9089 | 2.7863 | 2.7863 | 2.7863 | -0.31 (-10.00%) | 21,734,674 |