Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2009 | CNY | 4.1238 | 4.21 | 4.095 | 4.1938 | 4.1938 | +0.099 (+2.41%) | 19,424,000 |
27 Nov 2009 | CNY | 4.065 | 4.1638 | 4.0263 | 4.095 | 4.095 | 0.0 (0.0%) | 18,695,200 |
26 Nov 2009 | CNY | 4.2775 | 4.3313 | 4.0825 | 4.095 | 4.095 | -0.182 (-4.27%) | 31,157,600 |
25 Nov 2009 | CNY | 4.1 | 4.3038 | 4.0625 | 4.2775 | 4.2775 | +0.161 (+3.92%) | 33,220,800 |
24 Nov 2009 | CNY | 4.365 | 4.3738 | 4.0888 | 4.1163 | 4.1163 | -0.234 (-5.37%) | 41,486,400 |
23 Nov 2009 | CNY | 4.2638 | 4.35 | 4.2513 | 4.35 | 4.35 | +0.099 (+2.32%) | 34,628,000 |
20 Nov 2009 | CNY | 4.1875 | 4.3488 | 4.1813 | 4.2513 | 4.2513 | +0.037 (+0.89%) | 39,412,800 |
19 Nov 2009 | CNY | 4.0888 | 4.2475 | 4.0888 | 4.2138 | 4.2138 | +0.135 (+3.31%) | 46,004,800 |
18 Nov 2009 | CNY | 4.0875 | 4.1338 | 4.0625 | 4.0788 | 4.0788 | -0.013 (-0.31%) | 16,992,000 |
17 Nov 2009 | CNY | 4.1538 | 4.1538 | 4.0863 | 4.0913 | 4.0913 | -0.051 (-1.24%) | 22,154,400 |
16 Nov 2009 | CNY | 4.125 | 4.1688 | 4.0975 | 4.1425 | 4.1425 | +0.033 (+0.79%) | 31,433,600 |
13 Nov 2009 | CNY | 4.0313 | 4.1188 | 4.0313 | 4.11 | 4.11 | +0.061 (+1.51%) | 25,752,800 |
12 Nov 2009 | CNY | 4.0163 | 4.0975 | 4.0125 | 4.0488 | 4.0488 | +0.033 (+0.81%) | 20,800,800 |
11 Nov 2009 | CNY | 4.0375 | 4.0475 | 3.9538 | 4.0163 | 4.0163 | -0.044 (-1.08%) | 26,394,400 |
10 Nov 2009 | CNY | 4.1413 | 4.1463 | 4.06 | 4.06 | 4.06 | -0.064 (-1.55%) | 32,566,400 |
9 Nov 2009 | CNY | 4.1125 | 4.1488 | 4.0913 | 4.1238 | 4.1238 | +0.001 (+0.03%) | 22,407,200 |
6 Nov 2009 | CNY | 4.1438 | 4.175 | 4.09 | 4.1225 | 4.1225 | -0.014 (-0.33%) | 39,989,600 |
5 Nov 2009 | CNY | 4.09 | 4.17 | 4.0875 | 4.1363 | 4.1363 | +0.014 (+0.33%) | 37,417,600 |
4 Nov 2009 | CNY | 4.25 | 4.2563 | 4.065 | 4.1225 | 4.1225 | -0.287 (-6.52%) | 80,613,600 |
3 Nov 2009 | CNY | 4.5375 | 4.6863 | 4.4 | 4.41 | 4.41 | 0.0 (0.0%) | 207,156,800 |