Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2009 | CNY | 8.75 | 8.9 | 7.98 | 8.13 | 8.13 | -0.74 (-8.34%) | 21,075,842 |
25 Nov 2009 | CNY | 8.11 | 9.1 | 8.08 | 8.87 | 8.87 | +0.58 (+7.00%) | 27,796,561 |
24 Nov 2009 | CNY | 8.16 | 8.72 | 8 | 8.29 | 8.29 | +0.13 (+1.59%) | 38,799,822 |
23 Nov 2009 | CNY | 7.42 | 8.16 | 7.4 | 8.16 | 8.16 | +0.74 (+9.97%) | 34,634,326 |
20 Nov 2009 | CNY | 7.31 | 7.5 | 7.26 | 7.42 | 7.42 | +0.11 (+1.50%) | 10,839,935 |
19 Nov 2009 | CNY | 7.25 | 7.35 | 7.18 | 7.31 | 7.31 | +0.02 (+0.27%) | 8,047,631 |
18 Nov 2009 | CNY | 7.34 | 7.46 | 7.23 | 7.29 | 7.29 | -0.02 (-0.27%) | 13,760,801 |
17 Nov 2009 | CNY | 7.18 | 7.33 | 7.1 | 7.31 | 7.31 | +0.13 (+1.81%) | 10,205,820 |
16 Nov 2009 | CNY | 6.99 | 7.23 | 6.95 | 7.18 | 7.18 | +0.21 (+3.01%) | 12,324,786 |
13 Nov 2009 | CNY | 6.94 | 7.05 | 6.76 | 6.97 | 6.97 | -0.04 (-0.57%) | 7,069,507 |
12 Nov 2009 | CNY | 7.18 | 7.18 | 6.99 | 7.01 | 7.01 | -0.09 (-1.27%) | 6,005,073 |
11 Nov 2009 | CNY | 7 | 7.16 | 6.89 | 7.1 | 7.1 | +0.08 (+1.14%) | 6,938,209 |
10 Nov 2009 | CNY | 7.14 | 7.21 | 6.99 | 7.02 | 7.02 | -0.12 (-1.68%) | 7,386,103 |
9 Nov 2009 | CNY | 7.16 | 7.19 | 7.01 | 7.14 | 7.14 | +0.01 (+0.14%) | 7,851,827 |
6 Nov 2009 | CNY | 6.93 | 7.16 | 6.82 | 7.13 | 7.13 | +0.22 (+3.18%) | 14,037,505 |
5 Nov 2009 | CNY | 6.88 | 6.94 | 6.73 | 6.91 | 6.91 | +0.03 (+0.44%) | 7,876,709 |
4 Nov 2009 | CNY | 7 | 7.01 | 6.83 | 6.88 | 6.88 | -0.15 (-2.13%) | 8,728,728 |
3 Nov 2009 | CNY | 6.88 | 7.06 | 6.81 | 7.03 | 7.03 | +0.16 (+2.33%) | 12,242,922 |
2 Nov 2009 | CNY | 6.48 | 6.94 | 6.4 | 6.87 | 6.87 | +0.23 (+3.46%) | 10,298,640 |
30 Oct 2009 | CNY | 6.65 | 7.1 | 6.6 | 6.64 | 6.64 | -0.01 (-0.15%) | 11,334,718 |
29 Oct 2009 | CNY | 6.41 | 6.9 | 6.41 | 6.65 | 6.65 | -0.38 (-5.41%) | 11,259,888 |
28 Oct 2009 | CNY | 6.37 | 7.1 | 6.37 | 7.03 | 7.03 | +0.54 (+8.32%) | 21,461,884 |
27 Oct 2009 | CNY | 6.33 | 6.57 | 6.21 | 6.49 | 6.49 | +0.15 (+2.37%) | 9,861,615 |
26 Oct 2009 | CNY | 6.43 | 6.44 | 6.28 | 6.34 | 6.34 | -0.06 (-0.94%) | 3,608,831 |
23 Oct 2009 | CNY | 6.36 | 6.48 | 6.35 | 6.4 | 6.4 | +0.05 (+0.79%) | 5,393,898 |
22 Oct 2009 | CNY | 6.34 | 6.48 | 6.33 | 6.35 | 6.35 | -0.06 (-0.94%) | 3,684,114 |
21 Oct 2009 | CNY | 6.55 | 6.56 | 6.35 | 6.41 | 6.41 | -0.18 (-2.73%) | 6,247,169 |
20 Oct 2009 | CNY | 6.4 | 6.66 | 6.35 | 6.59 | 6.59 | +0.21 (+3.29%) | 10,362,029 |
19 Oct 2009 | CNY | 6.28 | 6.4 | 6.25 | 6.38 | 6.38 | +0.06 (+0.95%) | 4,123,720 |
16 Oct 2009 | CNY | 6.45 | 6.48 | 6.21 | 6.32 | 6.32 | -0.11 (-1.71%) | 3,992,735 |