Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2009 | CNY | 44.2 | 45 | 44.1 | 44.2 | 44.2 | -1.8 (-3.91%) | 438 |
3 Aug 2009 | CNY | 46 | 46 | 44.3 | 46 | 46 | +0.4 (+0.88%) | 110 |
31 Jul 2009 | CNY | 45.6 | 45.6 | 45.3 | 45.6 | 45.6 | +2 (+4.59%) | 40 |
29 Jul 2009 | CNY | 43.6 | 43.6 | 42.7 | 43.6 | 43.6 | +1.7 (+4.06%) | 10 |
27 Jul 2009 | CNY | 41.9 | 41.9 | 41.8 | 41.9 | 41.9 | +0.4 (+0.96%) | 29 |
24 Jul 2009 | CNY | 41.5 | 41.6 | 41.4 | 41.5 | 41.5 | +2.2 (+5.60%) | 225 |
22 Jul 2009 | CNY | 39 | 39.3 | 39 | 39.3 | 39.3 | +3.4 (+9.47%) | 270 |
20 Jul 2009 | CNY | 35.9 | 35.9 | 35.9 | 35.9 | 35.9 | -2 (-5.28%) | 5 |
14 Jul 2009 | CNY | 37.9 | 37.9 | 37.3 | 37.9 | 37.9 | +1.3 (+3.55%) | 40 |
13 Jul 2009 | CNY | 36.6 | 36.8 | 36.6 | 36.6 | 36.6 | -1.4 (-3.68%) | 80 |
10 Jul 2009 | CNY | 38 | 38 | 37.8 | 38 | 38 | -1.2 (-3.06%) | 503 |
2 Jul 2009 | CNY | 39.2 | 39.5 | 38.9 | 39.2 | 39.2 | +1.3 (+3.43%) | 80 |
1 Jul 2009 | CNY | 37.9 | 38 | 37.9 | 37.9 | 37.9 | +0.6 (+1.61%) | 122 |
18 Jun 2009 | CNY | 37.3 | 37.3 | 37.2 | 37.3 | 37.3 | -0.6 (-1.58%) | 100 |
17 Jun 2009 | CNY | 37.9 | 37.9 | 37.8 | 37.9 | 37.9 | +0.8 (+2.16%) | 98 |
4 Jun 2009 | CNY | 37.1 | 37.1 | 36.3 | 37.1 | 37.1 | +0.3 (+0.82%) | 129 |
29 May 2009 | CNY | 36.8 | 36.8 | 35.8 | 36.8 | 36.8 | 0.0 (0.0%) | 105 |
27 May 2009 | CNY | 36.8 | 36.8 | 35.9 | 36.8 | 36.8 | -1.2 (-3.16%) | 250 |
20 May 2009 | CNY | 38 | 38 | 38 | 38 | 38 | 0.0 (0.0%) | 566 |
11 May 2009 | CNY | 38 | 38 | 37.9 | 38 | 38 | -1.4 (-3.55%) | 222 |
7 May 2009 | CNY | 39.4 | 39.4 | 39 | 39.4 | 39.4 | +1.2 (+3.14%) | 30 |
4 May 2009 | CNY | 38.2 | 38.2 | 37 | 38.2 | 38.2 | +5.2 (+15.76%) | 299 |
27 Apr 2009 | CNY | 33 | 33 | 33 | 33 | 33 | -0.5 (-1.49%) | 80 |
22 Apr 2009 | CNY | 33.5 | 33.5 | 32.7 | 33.5 | 33.5 | +3 (+9.84%) | 20 |
16 Apr 2009 | CNY | 30.5 | 30.9 | 30.5 | 30.5 | 30.5 | +2.1 (+7.39%) | 5 |
1 Apr 2009 | CNY | 28.4 | 28.4 | 28.1 | 28.4 | 28.4 | +0.4 (+1.43%) | 100 |
30 Mar 2009 | CNY | 27.9 | 28 | 27.9 | 28 | 28 | -0.5 (-1.75%) | 290 |
27 Mar 2009 | CNY | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | +1.7 (+6.34%) | 5 |
24 Mar 2009 | CNY | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | -0.4 (-1.47%) | 200 |
20 Mar 2009 | CNY | 27.2 | 27.2 | 26.4 | 27.2 | 27.2 | -0.6 (-2.16%) | 750 |