Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2009 | CNY | 2.664 | 2.684 | 2.58 | 2.584 | 2.584 | -0.108 (-4.01%) | 8,214,277 |
9 Sep 2009 | CNY | 2.636 | 2.72 | 2.556 | 2.692 | 2.692 | +0.052 (+1.97%) | 11,964,930 |
8 Sep 2009 | CNY | 2.628 | 2.644 | 2.564 | 2.64 | 2.64 | +0.004 (+0.15%) | 7,152,272 |
7 Sep 2009 | CNY | 2.592 | 2.664 | 2.592 | 2.636 | 2.636 | +0.044 (+1.70%) | 8,722,622 |
4 Sep 2009 | CNY | 2.584 | 2.636 | 2.544 | 2.592 | 2.592 | -0.004 (-0.15%) | 8,161,772 |
3 Sep 2009 | CNY | 2.512 | 2.628 | 2.48 | 2.596 | 2.596 | +0.1 (+4.01%) | 7,576,797 |
2 Sep 2009 | CNY | 2.48 | 2.52 | 2.432 | 2.496 | 2.496 | +0.04 (+1.63%) | 5,653,665 |
1 Sep 2009 | CNY | 2.4 | 2.492 | 2.348 | 2.456 | 2.456 | +0.052 (+2.16%) | 7,804,402 |
31 Aug 2009 | CNY | 2.54 | 2.608 | 2.4 | 2.404 | 2.404 | -0.24 (-9.08%) | 16,235,612 |
28 Aug 2009 | CNY | 2.536 | 2.708 | 2.488 | 2.644 | 2.644 | 0.0 (0.0%) | 26,637,342 |
27 Aug 2009 | CNY | 2.536 | 2.708 | 2.488 | 2.644 | 2.644 | +0.1 (+3.93%) | 26,637,342 |
26 Aug 2009 | CNY | 2.496 | 2.6 | 2.44 | 2.544 | 2.544 | +0.052 (+2.09%) | 19,429,382 |
25 Aug 2009 | CNY | 2.34 | 2.544 | 2.284 | 2.492 | 2.492 | +0.092 (+3.83%) | 22,455,212 |
24 Aug 2009 | CNY | 2.356 | 2.432 | 2.28 | 2.4 | 2.4 | +0.036 (+1.52%) | 14,726,162 |
21 Aug 2009 | CNY | 2.328 | 2.38 | 2.284 | 2.364 | 2.364 | +0.036 (+1.55%) | 9,382,497 |
20 Aug 2009 | CNY | 2.26 | 2.356 | 2.24 | 2.328 | 2.328 | +0.068 (+3.01%) | 10,434,527 |
19 Aug 2009 | CNY | 2.48 | 2.48 | 2.252 | 2.26 | 2.26 | -0.24 (-9.60%) | 11,087,532 |
18 Aug 2009 | CNY | 2.456 | 2.52 | 2.28 | 2.5 | 2.5 | +0.028 (+1.13%) | 12,749,157 |
17 Aug 2009 | CNY | 2.66 | 2.664 | 2.472 | 2.472 | 2.472 | -0.276 (-10.04%) | 18,006,522 |
14 Aug 2009 | CNY | 2.96 | 2.98 | 2.716 | 2.748 | 2.748 | -0.268 (-8.89%) | 43,762,825 |
13 Aug 2009 | CNY | 2.768 | 3.08 | 2.752 | 3.016 | 3.016 | +0.216 (+7.71%) | 63,291,282 |
12 Aug 2009 | CNY | 2.788 | 2.872 | 2.752 | 2.8 | 2.8 | -0.02 (-0.71%) | 25,973,640 |
11 Aug 2009 | CNY | 2.832 | 2.836 | 2.724 | 2.82 | 2.82 | +0.012 (+0.43%) | 13,142,645 |
10 Aug 2009 | CNY | 2.752 | 2.86 | 2.74 | 2.808 | 2.808 | +0.084 (+3.08%) | 14,955,855 |
7 Aug 2009 | CNY | 2.756 | 2.792 | 2.712 | 2.724 | 2.724 | -0.032 (-1.16%) | 13,743,837 |
6 Aug 2009 | CNY | 2.82 | 2.82 | 2.708 | 2.756 | 2.756 | -0.088 (-3.09%) | 16,088,520 |
5 Aug 2009 | CNY | 2.912 | 2.912 | 2.784 | 2.844 | 2.844 | -0.048 (-1.66%) | 21,479,080 |
4 Aug 2009 | CNY | 2.928 | 2.96 | 2.836 | 2.892 | 2.892 | -0.048 (-1.63%) | 25,054,502 |
3 Aug 2009 | CNY | 2.904 | 2.984 | 2.864 | 2.94 | 2.94 | +0.04 (+1.38%) | 32,085,325 |
31 Jul 2009 | CNY | 2.804 | 2.94 | 2.764 | 2.9 | 2.9 | +0.116 (+4.17%) | 38,517,310 |