Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2009 | CNY | 2.5986 | 2.788 | 2.5458 | 2.7072 | 2.7072 | +0.143 (+5.57%) | 84,491,001 |
14 Jul 2009 | CNY | 2.5644 | 2.5644 | 2.5644 | 2.5644 | 2.5644 | 0.0 (0.0%) | 0 |
13 Jul 2009 | CNY | 2.5272 | 2.6079 | 2.4899 | 2.5644 | 2.5644 | +0.028 (+1.10%) | 65,190,535 |
10 Jul 2009 | CNY | 2.3906 | 2.6048 | 2.3844 | 2.5365 | 2.5365 | +0.13 (+5.42%) | 88,351,117 |
9 Jul 2009 | CNY | 2.3378 | 2.4123 | 2.3316 | 2.4061 | 2.4061 | +0.053 (+2.24%) | 41,474,744 |
8 Jul 2009 | CNY | 2.3906 | 2.3906 | 2.3223 | 2.3533 | 2.3533 | +0.019 (+0.80%) | 26,764,164 |
7 Jul 2009 | CNY | 2.313 | 2.3564 | 2.2788 | 2.3347 | 2.3347 | +0.015 (+0.67%) | 27,948,185 |
6 Jul 2009 | CNY | 2.2726 | 2.3471 | 2.2695 | 2.3192 | 2.3192 | +0.047 (+2.05%) | 30,026,430 |
3 Jul 2009 | CNY | 2.2943 | 2.2943 | 2.2509 | 2.2726 | 2.2726 | -0.022 (-0.95%) | 22,568,488 |
2 Jul 2009 | CNY | 2.2943 | 2.3098 | 2.2633 | 2.2943 | 2.2943 | +0.003 (+0.14%) | 23,333,043 |
1 Jul 2009 | CNY | 2.285 | 2.3223 | 2.2695 | 2.2912 | 2.2912 | -0.006 (-0.27%) | 18,891,632 |
30 Jun 2009 | CNY | 2.3844 | 2.3999 | 2.2943 | 2.2974 | 2.2974 | -0.053 (-2.25%) | 22,659,984 |
29 Jun 2009 | CNY | 2.313 | 2.3595 | 2.2695 | 2.3502 | 2.3502 | +0.037 (+1.61%) | 27,983,339 |
26 Jun 2009 | CNY | 2.3378 | 2.3533 | 2.3005 | 2.313 | 2.313 | -0.031 (-1.32%) | 21,315,273 |
25 Jun 2009 | CNY | 2.4061 | 2.434 | 2.3316 | 2.344 | 2.344 | -0.065 (-2.71%) | 23,783,709 |
24 Jun 2009 | CNY | 2.4216 | 2.4527 | 2.3657 | 2.4092 | 2.4092 | -0.003 (-0.13%) | 27,800,564 |
23 Jun 2009 | CNY | 2.3626 | 2.4837 | 2.3595 | 2.4123 | 2.4123 | -0.037 (-1.52%) | 52,876,169 |
22 Jun 2009 | CNY | 2.2695 | 2.4899 | 2.2633 | 2.4496 | 2.4496 | +0.18 (+7.94%) | 83,367,837 |
19 Jun 2009 | CNY | 2.2509 | 2.285 | 2.2291 | 2.2695 | 2.2695 | +0.015 (+0.69%) | 26,562,249 |
18 Jun 2009 | CNY | 2.2664 | 2.3067 | 2.2353 | 2.254 | 2.254 | -0.006 (-0.27%) | 28,277,142 |
17 Jun 2009 | CNY | 2.2353 | 2.2633 | 2.2136 | 2.2602 | 2.2602 | +0.022 (+0.97%) | 18,383,043 |
16 Jun 2009 | CNY | 2.254 | 2.254 | 2.2167 | 2.2384 | 2.2384 | -0.025 (-1.10%) | 12,924,299 |
15 Jun 2009 | CNY | 2.2602 | 2.2881 | 2.2229 | 2.2633 | 2.2633 | -0.003 (-0.14%) | 14,433,819 |
12 Jun 2009 | CNY | 2.3906 | 2.3937 | 2.1732 | 2.2664 | 2.2664 | -0.143 (-5.93%) | 25,197,197 |
11 Jun 2009 | CNY | 2.4154 | 2.4465 | 2.3906 | 2.4092 | 2.4092 | -0.006 (-0.26%) | 27,245,693 |
10 Jun 2009 | CNY | 2.3688 | 2.4154 | 2.3254 | 2.4154 | 2.4154 | +0.043 (+1.83%) | 29,793,107 |
9 Jun 2009 | CNY | 2.3875 | 2.3999 | 2.3067 | 2.3719 | 2.3719 | -0.028 (-1.17%) | 23,808,201 |
8 Jun 2009 | CNY | 2.375 | 2.403 | 2.3595 | 2.3999 | 2.3999 | +0.04 (+1.71%) | 28,355,371 |
5 Jun 2009 | CNY | 2.4061 | 2.4154 | 2.3564 | 2.3595 | 2.3595 | -0.037 (-1.56%) | 40,862,345 |
4 Jun 2009 | CNY | 2.4527 | 2.4651 | 2.3533 | 2.3968 | 2.3968 | -0.046 (-1.90%) | 42,109,818 |