Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2009 | CNY | 2.844 | 2.888 | 2.824 | 2.84 | 2.84 | +0.012 (+0.42%) | 683,067 |
14 Oct 2009 | CNY | 2.804 | 2.88 | 2.8 | 2.828 | 2.828 | +0.024 (+0.86%) | 907,602 |
13 Oct 2009 | CNY | 2.756 | 2.808 | 2.74 | 2.804 | 2.804 | +0.052 (+1.89%) | 550,796 |
12 Oct 2009 | CNY | 2.788 | 2.808 | 2.748 | 2.752 | 2.752 | -0.024 (-0.86%) | 593,560 |
9 Oct 2009 | CNY | 2.68 | 2.784 | 2.68 | 2.776 | 2.776 | +0.148 (+5.63%) | 471,749 |
30 Sep 2009 | CNY | 2.612 | 2.66 | 2.612 | 2.628 | 2.628 | +0.028 (+1.08%) | 388,003 |
29 Sep 2009 | CNY | 2.6 | 2.628 | 2.56 | 2.6 | 2.6 | +0.004 (+0.15%) | 601,040 |
28 Sep 2009 | CNY | 2.68 | 2.7 | 2.588 | 2.596 | 2.596 | -0.08 (-2.99%) | 335,804 |
25 Sep 2009 | CNY | 2.688 | 2.704 | 2.648 | 2.676 | 2.676 | -0.024 (-0.89%) | 445,008 |
24 Sep 2009 | CNY | 2.644 | 2.724 | 2.612 | 2.7 | 2.7 | +0.04 (+1.50%) | 601,186 |
23 Sep 2009 | CNY | 2.7 | 2.752 | 2.656 | 2.66 | 2.66 | -0.052 (-1.92%) | 429,478 |
22 Sep 2009 | CNY | 2.78 | 2.82 | 2.7 | 2.712 | 2.712 | -0.084 (-3.00%) | 1,202,759 |
21 Sep 2009 | CNY | 2.76 | 2.8 | 2.7 | 2.796 | 2.796 | 0.0 (0.0%) | 1,492,613 |
18 Sep 2009 | CNY | 2.896 | 2.924 | 2.772 | 2.796 | 2.796 | -0.1 (-3.45%) | 707,177 |
17 Sep 2009 | CNY | 2.848 | 2.908 | 2.848 | 2.896 | 2.896 | +0.048 (+1.69%) | 567,017 |
16 Sep 2009 | CNY | 2.864 | 2.88 | 2.8 | 2.848 | 2.848 | -0.04 (-1.39%) | 686,884 |
15 Sep 2009 | CNY | 2.88 | 2.904 | 2.848 | 2.888 | 2.888 | +0.008 (+0.28%) | 461,204 |
14 Sep 2009 | CNY | 2.848 | 2.884 | 2.836 | 2.88 | 2.88 | +0.048 (+1.69%) | 626,477 |
11 Sep 2009 | CNY | 2.756 | 2.848 | 2.756 | 2.832 | 2.832 | +0.068 (+2.46%) | 881,879 |
10 Sep 2009 | CNY | 2.792 | 2.8 | 2.752 | 2.764 | 2.764 | -0.036 (-1.29%) | 472,260 |
9 Sep 2009 | CNY | 2.776 | 2.82 | 2.744 | 2.8 | 2.8 | +0.024 (+0.86%) | 1,113,030 |
8 Sep 2009 | CNY | 2.696 | 2.784 | 2.656 | 2.776 | 2.776 | +0.06 (+2.21%) | 1,006,379 |
7 Sep 2009 | CNY | 2.712 | 2.764 | 2.692 | 2.716 | 2.716 | +0.016 (+0.59%) | 786,244 |
4 Sep 2009 | CNY | 2.684 | 2.72 | 2.66 | 2.7 | 2.7 | +0.016 (+0.60%) | 617,422 |
3 Sep 2009 | CNY | 2.532 | 2.688 | 2.532 | 2.684 | 2.684 | +0.156 (+6.17%) | 737,338 |
2 Sep 2009 | CNY | 2.464 | 2.56 | 2.464 | 2.528 | 2.528 | +0.032 (+1.28%) | 799,024 |
1 Sep 2009 | CNY | 2.472 | 2.54 | 2.452 | 2.496 | 2.496 | +0.024 (+0.97%) | 754,070 |
31 Aug 2009 | CNY | 2.608 | 2.62 | 2.464 | 2.472 | 2.472 | -0.192 (-7.21%) | 757,711 |
28 Aug 2009 | CNY | 2.74 | 2.764 | 2.64 | 2.664 | 2.664 | -0.088 (-3.20%) | 727,099 |
27 Aug 2009 | CNY | 2.76 | 2.796 | 2.712 | 2.752 | 2.752 | -0.036 (-1.29%) | 468,402 |