Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2009 | CNY | 4.13 | 4.24 | 4.065 | 4.175 | 4.175 | +0.045 (+1.09%) | 29,748,756 |
5 Jun 2009 | CNY | 4 | 4.175 | 3.96 | 4.13 | 4.13 | +0.135 (+3.38%) | 40,236,502 |
4 Jun 2009 | CNY | 3.935 | 4.025 | 3.85 | 3.995 | 3.995 | +0.055 (+1.40%) | 24,669,200 |
3 Jun 2009 | CNY | 3.925 | 3.965 | 3.88 | 3.94 | 3.94 | +0.015 (+0.38%) | 15,008,376 |
2 Jun 2009 | CNY | 3.9 | 3.95 | 3.84 | 3.925 | 3.925 | +0.03 (+0.77%) | 15,622,916 |
1 Jun 2009 | CNY | 3.915 | 3.945 | 3.805 | 3.895 | 3.895 | +0.005 (+0.13%) | 14,681,506 |
27 May 2009 | CNY | 3.965 | 4.015 | 3.88 | 3.89 | 3.89 | -0.09 (-2.26%) | 12,026,370 |
26 May 2009 | CNY | 4.025 | 4.07 | 3.95 | 3.98 | 3.98 | -0.055 (-1.36%) | 24,083,958 |
25 May 2009 | CNY | 3.825 | 4.05 | 3.755 | 4.035 | 4.035 | +0.145 (+3.73%) | 38,630,686 |
22 May 2009 | CNY | 3.7 | 3.91 | 3.65 | 3.89 | 3.89 | +0.21 (+5.71%) | 28,076,280 |
21 May 2009 | CNY | 3.825 | 3.84 | 3.665 | 3.68 | 3.68 | -0.165 (-4.29%) | 20,061,060 |
20 May 2009 | CNY | 3.855 | 3.885 | 3.825 | 3.845 | 3.845 | -0.02 (-0.52%) | 14,658,640 |
19 May 2009 | CNY | 3.9 | 3.905 | 3.835 | 3.865 | 3.865 | -0.015 (-0.39%) | 14,758,800 |
18 May 2009 | CNY | 3.915 | 3.925 | 3.795 | 3.88 | 3.88 | -0.03 (-0.77%) | 11,354,986 |
15 May 2009 | CNY | 3.85 | 3.975 | 3.85 | 3.91 | 3.91 | +0.065 (+1.69%) | 13,792,630 |
14 May 2009 | CNY | 3.88 | 3.92 | 3.81 | 3.845 | 3.845 | -0.055 (-1.41%) | 11,708,062 |
13 May 2009 | CNY | 3.875 | 3.98 | 3.85 | 3.9 | 3.9 | -0.005 (-0.13%) | 15,450,440 |
12 May 2009 | CNY | 3.83 | 3.91 | 3.77 | 3.905 | 3.905 | +0.05 (+1.30%) | 13,735,536 |
11 May 2009 | CNY | 3.94 | 3.985 | 3.84 | 3.855 | 3.855 | -0.075 (-1.91%) | 22,288,894 |
8 May 2009 | CNY | 4.035 | 4.045 | 3.85 | 3.93 | 3.93 | -0.155 (-3.79%) | 31,031,564 |
7 May 2009 | CNY | 4.085 | 4.085 | 4.085 | 4.085 | 4.085 | 0.0 (0.0%) | 0 |
6 May 2009 | CNY | 4.145 | 4.24 | 4.075 | 4.085 | 4.085 | -0.085 (-2.04%) | 33,548,976 |
5 May 2009 | CNY | 4.115 | 4.19 | 4.055 | 4.17 | 4.17 | +0.04 (+0.97%) | 28,730,658 |
4 May 2009 | CNY | 4.09 | 4.25 | 4.06 | 4.13 | 4.13 | +0.085 (+2.10%) | 41,153,758 |
30 Apr 2009 | CNY | 3.95 | 4.14 | 3.9 | 4.045 | 4.045 | +0.07 (+1.76%) | 38,786,576 |
29 Apr 2009 | CNY | 3.94 | 4 | 3.83 | 3.975 | 3.975 | -0.035 (-0.87%) | 25,254,938 |
28 Apr 2009 | CNY | 3.875 | 4.05 | 3.755 | 4.01 | 4.01 | +0.11 (+2.82%) | 37,266,574 |
27 Apr 2009 | CNY | 3.905 | 4.07 | 3.835 | 3.9 | 3.9 | -0.055 (-1.39%) | 31,303,670 |
24 Apr 2009 | CNY | 3.95 | 4.12 | 3.84 | 3.955 | 3.955 | -0.015 (-0.38%) | 45,889,914 |
23 Apr 2009 | CNY | 3.625 | 4.03 | 3.605 | 3.97 | 3.97 | +0.305 (+8.32%) | 51,617,774 |