Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2009 | CNY | 4.425 | 4.425 | 4.425 | 4.425 | 4.425 | -0.045 (-1.01%) | 250 |
28 Jul 2009 | CNY | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.01 (-0.22%) | 999 |
27 Jul 2009 | CNY | 4.435 | 4.48 | 4.435 | 4.48 | 4.48 | -0.075 (-1.65%) | 440 |
24 Jul 2009 | CNY | 4.595 | 4.595 | 4.3036 | 4.555 | 4.555 | +0.085 (+1.90%) | 1,195 |
23 Jul 2009 | CNY | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | +0.12 (+2.76%) | 225 |
22 Jul 2009 | CNY | 4.383 | 4.383 | 4.35 | 4.35 | 4.35 | +0.015 (+0.35%) | 2,100 |
21 Jul 2009 | CNY | 4.335 | 4.335 | 4.335 | 4.335 | 4.335 | +0.33 (+8.24%) | 400 |
20 Jul 2009 | CNY | 3.995 | 4.005 | 3.995 | 4.005 | 4.005 | -0.14 (-3.38%) | 1,115 |
17 Jul 2009 | CNY | 4.17 | 4.17 | 4.145 | 4.145 | 4.145 | -0.105 (-2.47%) | 1,500 |
16 Jul 2009 | CNY | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | +0.155 (+3.79%) | 70 |
15 Jul 2009 | CNY | 4.095 | 4.095 | 4.095 | 4.095 | 4.095 | -0.015 (-0.36%) | 456,636 |
14 Jul 2009 | CNY | 4.11 | 4.12 | 3.96 | 4.11 | 4.11 | +0.11 (+2.75%) | 16,379 |
13 Jul 2009 | CNY | 3.95 | 4.13 | 3.95 | 4 | 4 | -0.08 (-1.96%) | 7,194 |
10 Jul 2009 | CNY | 4.155 | 4.155 | 3.983 | 4.08 | 4.08 | -0.22 (-5.12%) | 1,250 |
9 Jul 2009 | CNY | 4.285 | 4.3 | 4.205 | 4.3 | 4.3 | +0.035 (+0.82%) | 2,700 |
8 Jul 2009 | CNY | 4.2 | 4.265 | 4.2 | 4.265 | 4.265 | -0.26 (-5.75%) | 400 |
7 Jul 2009 | CNY | 4.55 | 4.55 | 4.2839 | 4.525 | 4.525 | -0.135 (-2.90%) | 8,100 |
6 Jul 2009 | CNY | 4.775 | 4.775 | 4.6 | 4.66 | 4.66 | -0.185 (-3.82%) | 8,565 |
3 Jul 2009 | CNY | 5.075 | 5.075 | 4.81 | 4.845 | 4.845 | -0.255 (-5%) | 5,912 |
2 Jul 2009 | CNY | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.39 (-7.10%) | 47,000 |
1 Jul 2009 | CNY | 5.49 | 5.49 | 5.365 | 5.49 | 5.49 | +0.25 (+4.77%) | 8,718 |
30 Jun 2009 | CNY | 5.24 | 5.41 | 5.13 | 5.24 | 5.24 | +0.24 (+4.80%) | 8,303 |
29 Jun 2009 | CNY | 5 | 5 | 5 | 5 | 5 | -0.02 (-0.40%) | 120 |
26 Jun 2009 | CNY | 5.045 | 5.06 | 4.96 | 5.02 | 5.02 | -0.07 (-1.38%) | 5,470 |
25 Jun 2009 | CNY | 4.99 | 5.09 | 4.9 | 5.09 | 5.09 | +0.04 (+0.79%) | 12,301 |
24 Jun 2009 | CNY | 5.19 | 5.225 | 4.965 | 5.05 | 5.05 | -0.18 (-3.44%) | 17,906 |
23 Jun 2009 | CNY | 5.23 | 5.39 | 5.22 | 5.23 | 5.23 | -0.22 (-4.04%) | 1,980 |
22 Jun 2009 | CNY | 5.67 | 5.67 | 5.32 | 5.45 | 5.45 | -0.29 (-5.05%) | 6,685 |
19 Jun 2009 | CNY | 5.23 | 5.84 | 5.23 | 5.74 | 5.74 | +0.555 (+10.70%) | 31,537 |
18 Jun 2009 | CNY | 5.24 | 5.52 | 5.17 | 5.185 | 5.185 | +0.055 (+1.07%) | 12,000 |