Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2009 | CNY | 5.39 | 5.92 | 5.37 | 5.84 | 5.84 | +0.26 (+4.66%) | 7,266,332 |
24 Aug 2009 | CNY | 5.53 | 5.63 | 5.41 | 5.58 | 5.58 | +0.03 (+0.54%) | 5,639,737 |
21 Aug 2009 | CNY | 5.33 | 5.55 | 5.2 | 5.55 | 5.55 | +0.23 (+4.32%) | 4,742,945 |
20 Aug 2009 | CNY | 5.13 | 5.33 | 5.08 | 5.32 | 5.32 | +0.18 (+3.50%) | 3,557,197 |
19 Aug 2009 | CNY | 5.53 | 5.63 | 5.07 | 5.14 | 5.14 | -0.43 (-7.72%) | 2,957,951 |
18 Aug 2009 | CNY | 5.38 | 5.63 | 5.34 | 5.57 | 5.57 | +0.08 (+1.46%) | 3,126,939 |
17 Aug 2009 | CNY | 5.63 | 5.63 | 5.34 | 5.49 | 5.49 | -0.17 (-3.00%) | 4,087,045 |
14 Aug 2009 | CNY | 5.98 | 6.04 | 5.6 | 5.66 | 5.66 | -0.34 (-5.67%) | 3,107,158 |
13 Aug 2009 | CNY | 5.92 | 6.02 | 5.81 | 6 | 6 | +0.08 (+1.35%) | 2,809,709 |
12 Aug 2009 | CNY | 6.36 | 6.36 | 5.88 | 5.92 | 5.92 | -0.45 (-7.06%) | 3,584,657 |
11 Aug 2009 | CNY | 6.3 | 6.37 | 6.22 | 6.37 | 6.37 | +0.08 (+1.27%) | 2,861,884 |
10 Aug 2009 | CNY | 6.36 | 6.45 | 6.15 | 6.29 | 6.29 | -0.07 (-1.10%) | 3,979,742 |
7 Aug 2009 | CNY | 6.66 | 6.72 | 6.3 | 6.36 | 6.36 | -0.27 (-4.07%) | 4,216,237 |
6 Aug 2009 | CNY | 6.7 | 6.77 | 6.58 | 6.63 | 6.63 | -0.16 (-2.36%) | 4,065,802 |
5 Aug 2009 | CNY | 6.71 | 6.87 | 6.64 | 6.79 | 6.79 | +0.08 (+1.19%) | 6,375,028 |
4 Aug 2009 | CNY | 6.69 | 6.75 | 6.5 | 6.71 | 6.71 | +0.02 (+0.30%) | 5,113,226 |
3 Aug 2009 | CNY | 6.64 | 6.75 | 6.56 | 6.69 | 6.69 | +0.06 (+0.90%) | 4,998,496 |
31 Jul 2009 | CNY | 6.51 | 6.67 | 6.39 | 6.63 | 6.63 | +0.14 (+2.16%) | 5,463,935 |
30 Jul 2009 | CNY | 6.5 | 6.68 | 6.11 | 6.49 | 6.49 | -0.07 (-1.07%) | 7,162,805 |
29 Jul 2009 | CNY | 7.18 | 7.23 | 6.44 | 6.56 | 6.56 | -0.6 (-8.38%) | 8,447,694 |
28 Jul 2009 | CNY | 7.11 | 7.18 | 7.03 | 7.16 | 7.16 | +0.03 (+0.42%) | 5,615,547 |
27 Jul 2009 | CNY | 7.17 | 7.23 | 7.06 | 7.13 | 7.13 | -0.05 (-0.70%) | 7,800,772 |
24 Jul 2009 | CNY | 7.38 | 7.38 | 7.01 | 7.18 | 7.18 | -0.22 (-2.97%) | 6,368,866 |
23 Jul 2009 | CNY | 7.46 | 7.55 | 7.28 | 7.4 | 7.4 | -0.07 (-0.94%) | 11,261,920 |
22 Jul 2009 | CNY | 7.08 | 7.6 | 7.02 | 7.47 | 7.47 | +0.37 (+5.21%) | 14,399,219 |
21 Jul 2009 | CNY | 7.19 | 7.4 | 7 | 7.1 | 7.1 | -0.09 (-1.25%) | 9,108,230 |
20 Jul 2009 | CNY | 7.25 | 7.26 | 7.15 | 7.19 | 7.19 | 0.0 (0.0%) | 7,800,582 |
17 Jul 2009 | CNY | 7.01 | 7.31 | 6.96 | 7.19 | 7.19 | +0.18 (+2.57%) | 9,514,231 |
16 Jul 2009 | CNY | 7.14 | 7.18 | 6.97 | 7.01 | 7.01 | -0.15 (-2.09%) | 9,021,038 |
15 Jul 2009 | CNY | 7.27 | 7.29 | 7.15 | 7.16 | 7.16 | -0.1 (-1.38%) | 8,240,707 |