Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2009 | CNY | 2.68 | 2.8 | 2.672 | 2.788 | 2.788 | +0.068 (+2.50%) | 694,825 |
25 Aug 2009 | CNY | 2.816 | 2.816 | 2.64 | 2.72 | 2.72 | -0.108 (-3.82%) | 1,373,454 |
24 Aug 2009 | CNY | 2.832 | 2.84 | 2.788 | 2.828 | 2.828 | +0.012 (+0.43%) | 598,208 |
21 Aug 2009 | CNY | 2.768 | 2.832 | 2.732 | 2.816 | 2.816 | +0.044 (+1.59%) | 1,391,562 |
20 Aug 2009 | CNY | 2.656 | 2.776 | 2.656 | 2.772 | 2.772 | +0.124 (+4.68%) | 1,006,582 |
19 Aug 2009 | CNY | 2.8 | 2.804 | 2.612 | 2.648 | 2.648 | -0.148 (-5.29%) | 986,172 |
18 Aug 2009 | CNY | 2.764 | 2.808 | 2.708 | 2.796 | 2.796 | +0.032 (+1.16%) | 1,323,132 |
17 Aug 2009 | CNY | 2.896 | 2.924 | 2.76 | 2.764 | 2.764 | -0.176 (-5.99%) | 1,373,238 |
14 Aug 2009 | CNY | 3.016 | 3.036 | 2.928 | 2.94 | 2.94 | -0.08 (-2.65%) | 1,006,773 |
13 Aug 2009 | CNY | 2.968 | 3.048 | 2.924 | 3.02 | 3.02 | +0.04 (+1.34%) | 1,230,688 |
12 Aug 2009 | CNY | 3.116 | 3.12 | 2.964 | 2.98 | 2.98 | -0.148 (-4.73%) | 1,378,561 |
11 Aug 2009 | CNY | 3.136 | 3.14 | 3.072 | 3.128 | 3.128 | +0.004 (+0.13%) | 720,201 |
10 Aug 2009 | CNY | 3.156 | 3.196 | 3.06 | 3.124 | 3.124 | 0.0 (0.0%) | 812,023 |
7 Aug 2009 | CNY | 3.212 | 3.24 | 3.104 | 3.124 | 3.124 | -0.1 (-3.10%) | 1,117,520 |
6 Aug 2009 | CNY | 3.248 | 3.284 | 3.164 | 3.224 | 3.224 | -0.076 (-2.30%) | 1,117,520 |
5 Aug 2009 | CNY | 3.324 | 3.336 | 3.244 | 3.3 | 3.3 | -0.04 (-1.20%) | 1,201,534 |
4 Aug 2009 | CNY | 3.36 | 3.36 | 3.28 | 3.34 | 3.34 | -0.02 (-0.60%) | 856,097 |
3 Aug 2009 | CNY | 3.32 | 3.368 | 3.28 | 3.36 | 3.36 | +0.052 (+1.57%) | 872,126 |
31 Jul 2009 | CNY | 3.256 | 3.316 | 3.216 | 3.308 | 3.308 | +0.092 (+2.86%) | 681,539 |
30 Jul 2009 | CNY | 3.168 | 3.252 | 3.12 | 3.216 | 3.216 | +0.06 (+1.90%) | 1,490,672 |
29 Jul 2009 | CNY | 3.34 | 3.34 | 3.02 | 3.156 | 3.156 | -0.172 (-5.17%) | 1,264,717 |
28 Jul 2009 | CNY | 3.332 | 3.332 | 3.28 | 3.328 | 3.328 | +0.004 (+0.12%) | 596,509 |
27 Jul 2009 | CNY | 3.244 | 3.328 | 3.244 | 3.324 | 3.324 | +0.084 (+2.59%) | 705,772 |
24 Jul 2009 | CNY | 3.252 | 3.272 | 3.18 | 3.24 | 3.24 | +0.016 (+0.50%) | 628,409 |
23 Jul 2009 | CNY | 3.196 | 3.228 | 3.172 | 3.224 | 3.224 | +0.04 (+1.26%) | 1,109,896 |
22 Jul 2009 | CNY | 3.124 | 3.184 | 3.124 | 3.184 | 3.184 | +0.06 (+1.92%) | 1,031,169 |
21 Jul 2009 | CNY | 3.192 | 3.2 | 3.116 | 3.124 | 3.124 | -0.052 (-1.64%) | 747,612 |
20 Jul 2009 | CNY | 3.112 | 3.18 | 3.1 | 3.176 | 3.176 | +0.072 (+2.32%) | 488,508 |
17 Jul 2009 | CNY | 3.084 | 3.136 | 3.068 | 3.104 | 3.104 | +0.008 (+0.26%) | 770,434 |
16 Jul 2009 | CNY | 3.1 | 3.132 | 3.072 | 3.096 | 3.096 | +0.024 (+0.78%) | 582,893 |