Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2009 | CNY | 2.98 | 2.996 | 2.948 | 2.952 | 2.952 | -0.04 (-1.34%) | 492,596 |
10 Jul 2009 | CNY | 3.008 | 3.032 | 2.976 | 2.992 | 2.992 | -0.008 (-0.27%) | 713,362 |
9 Jul 2009 | CNY | 2.96 | 3 | 2.944 | 3 | 3 | +0.04 (+1.35%) | 367,932 |
8 Jul 2009 | CNY | 2.94 | 2.976 | 2.884 | 2.96 | 2.96 | +0.004 (+0.14%) | 857,312 |
7 Jul 2009 | CNY | 2.996 | 3.004 | 2.952 | 2.956 | 2.956 | -0.04 (-1.34%) | 464,579 |
6 Jul 2009 | CNY | 2.956 | 3.004 | 2.956 | 2.996 | 2.996 | +0.04 (+1.35%) | 685,363 |
3 Jul 2009 | CNY | 2.916 | 2.956 | 2.896 | 2.956 | 2.956 | +0.028 (+0.96%) | 634,080 |
2 Jul 2009 | CNY | 2.888 | 2.928 | 2.888 | 2.928 | 2.928 | +0.048 (+1.67%) | 393,145 |
1 Jul 2009 | CNY | 2.816 | 2.888 | 2.804 | 2.88 | 2.88 | +0.06 (+2.13%) | 333,021 |
30 Jun 2009 | CNY | 2.836 | 2.844 | 2.812 | 2.82 | 2.82 | -0.004 (-0.14%) | 431,736 |
29 Jun 2009 | CNY | 2.768 | 2.828 | 2.768 | 2.824 | 2.824 | +0.056 (+2.02%) | 277,861 |
26 Jun 2009 | CNY | 2.764 | 2.784 | 2.76 | 2.768 | 2.768 | +0.004 (+0.14%) | 119,748 |
25 Jun 2009 | CNY | 2.764 | 2.788 | 2.748 | 2.764 | 2.764 | -0.004 (-0.14%) | 218,413 |
24 Jun 2009 | CNY | 2.732 | 2.772 | 2.724 | 2.768 | 2.768 | +0.024 (+0.87%) | 238,136 |
23 Jun 2009 | CNY | 2.72 | 2.784 | 2.696 | 2.744 | 2.744 | -0.004 (-0.15%) | 591,144 |
22 Jun 2009 | CNY | 2.76 | 2.784 | 2.732 | 2.748 | 2.748 | +0.004 (+0.15%) | 513,256 |
19 Jun 2009 | CNY | 2.732 | 2.764 | 2.712 | 2.744 | 2.744 | +0.032 (+1.18%) | 870,051 |
18 Jun 2009 | CNY | 2.664 | 2.72 | 2.664 | 2.712 | 2.712 | +0.052 (+1.95%) | 326,371 |
17 Jun 2009 | CNY | 2.624 | 2.676 | 2.596 | 2.66 | 2.66 | +0.032 (+1.22%) | 300,853 |
16 Jun 2009 | CNY | 2.62 | 2.648 | 2.604 | 2.628 | 2.628 | -0.004 (-0.15%) | 262,030 |
15 Jun 2009 | CNY | 2.6 | 2.636 | 2.576 | 2.632 | 2.632 | +0.04 (+1.54%) | 654,307 |
12 Jun 2009 | CNY | 2.632 | 2.656 | 2.572 | 2.592 | 2.592 | -0.044 (-1.67%) | 240,912 |
11 Jun 2009 | CNY | 2.66 | 2.676 | 2.62 | 2.636 | 2.636 | -0.02 (-0.75%) | 199,823 |
10 Jun 2009 | CNY | 2.636 | 2.664 | 2.616 | 2.656 | 2.656 | +0.032 (+1.22%) | 311,031 |
9 Jun 2009 | CNY | 2.62 | 2.632 | 2.568 | 2.624 | 2.624 | +0.008 (+0.31%) | 354,378 |
8 Jun 2009 | CNY | 2.616 | 2.656 | 2.58 | 2.616 | 2.616 | +0.008 (+0.31%) | 326,995 |
5 Jun 2009 | CNY | 2.624 | 2.644 | 2.604 | 2.608 | 2.608 | -0.008 (-0.31%) | 429,229 |
4 Jun 2009 | CNY | 2.592 | 2.636 | 2.564 | 2.616 | 2.616 | +0.012 (+0.46%) | 355,228 |
3 Jun 2009 | CNY | 2.524 | 2.608 | 2.524 | 2.604 | 2.604 | +0.068 (+2.68%) | 311,739 |
2 Jun 2009 | CNY | 2.56 | 2.568 | 2.524 | 2.536 | 2.536 | -0.012 (-0.47%) | 746,608 |