Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2009 | CNY | 6.14 | 6.44 | 6.14 | 6.39 | 6.39 | +0.18 (+2.90%) | 12,897,677 |
8 Sep 2009 | CNY | 6 | 6.25 | 5.98 | 6.21 | 6.21 | +0.15 (+2.48%) | 5,097,409 |
7 Sep 2009 | CNY | 6.02 | 6.19 | 5.95 | 6.06 | 6.06 | +0.1 (+1.68%) | 4,685,993 |
4 Sep 2009 | CNY | 5.93 | 6.05 | 5.89 | 5.96 | 5.96 | +0.02 (+0.34%) | 3,527,139 |
3 Sep 2009 | CNY | 5.73 | 5.98 | 5.7 | 5.94 | 5.94 | +0.23 (+4.03%) | 3,254,812 |
2 Sep 2009 | CNY | 5.64 | 5.76 | 5.59 | 5.71 | 5.71 | +0.08 (+1.42%) | 1,389,127 |
1 Sep 2009 | CNY | 5.56 | 5.78 | 5.55 | 5.63 | 5.63 | +0.07 (+1.26%) | 1,438,554 |
31 Aug 2009 | CNY | 5.95 | 5.95 | 5.56 | 5.56 | 5.56 | -0.42 (-7.02%) | 3,121,222 |
28 Aug 2009 | CNY | 6.11 | 6.17 | 5.93 | 5.98 | 5.98 | -0.18 (-2.92%) | 3,876,188 |
27 Aug 2009 | CNY | 5.91 | 6.2 | 5.89 | 6.16 | 6.16 | +0.23 (+3.88%) | 5,671,423 |
26 Aug 2009 | CNY | 5.75 | 5.97 | 5.68 | 5.93 | 5.93 | +0.17 (+2.95%) | 3,267,841 |
25 Aug 2009 | CNY | 5.86 | 5.88 | 5.51 | 5.76 | 5.76 | -0.14 (-2.37%) | 3,329,242 |
24 Aug 2009 | CNY | 5.85 | 5.99 | 5.75 | 5.9 | 5.9 | +0.07 (+1.20%) | 3,044,466 |
21 Aug 2009 | CNY | 5.7 | 5.84 | 5.64 | 5.83 | 5.83 | +0.11 (+1.92%) | 3,162,795 |
20 Aug 2009 | CNY | 5.46 | 5.76 | 5.46 | 5.72 | 5.72 | +0.24 (+4.38%) | 2,285,245 |
19 Aug 2009 | CNY | 5.81 | 5.86 | 5.45 | 5.48 | 5.48 | -0.35 (-6.00%) | 1,679,497 |
18 Aug 2009 | CNY | 5.65 | 5.87 | 5.64 | 5.83 | 5.83 | +0.11 (+1.92%) | 2,346,086 |
17 Aug 2009 | CNY | 6.13 | 6.13 | 5.69 | 5.72 | 5.72 | -0.48 (-7.74%) | 4,113,748 |
14 Aug 2009 | CNY | 6.58 | 6.61 | 6.2 | 6.2 | 6.2 | -0.36 (-5.49%) | 3,652,015 |
13 Aug 2009 | CNY | 6.56 | 6.61 | 6.45 | 6.56 | 6.56 | +0.03 (+0.46%) | 2,214,879 |
12 Aug 2009 | CNY | 6.86 | 6.86 | 6.47 | 6.53 | 6.53 | -0.33 (-4.81%) | 3,848,488 |
11 Aug 2009 | CNY | 6.82 | 6.91 | 6.78 | 6.86 | 6.86 | +0.03 (+0.44%) | 2,273,490 |
10 Aug 2009 | CNY | 6.82 | 6.89 | 6.68 | 6.83 | 6.83 | +0.05 (+0.74%) | 3,203,629 |
7 Aug 2009 | CNY | 6.9 | 7.03 | 6.72 | 6.78 | 6.78 | -0.14 (-2.02%) | 4,418,547 |
6 Aug 2009 | CNY | 7.09 | 7.09 | 6.83 | 6.92 | 6.92 | -0.19 (-2.67%) | 4,658,188 |
5 Aug 2009 | CNY | 7.13 | 7.13 | 6.94 | 7.11 | 7.11 | -0.01 (-0.14%) | 6,619,841 |
4 Aug 2009 | CNY | 7.07 | 7.29 | 6.98 | 7.12 | 7.12 | +0.17 (+2.45%) | 10,795,045 |
3 Aug 2009 | CNY | 6.85 | 6.98 | 6.8 | 6.95 | 6.95 | +0.09 (+1.31%) | 6,068,289 |
31 Jul 2009 | CNY | 6.68 | 6.93 | 6.63 | 6.86 | 6.86 | +0.23 (+3.47%) | 6,702,018 |
30 Jul 2009 | CNY | 6.55 | 6.71 | 6.39 | 6.63 | 6.63 | +0.04 (+0.61%) | 6,124,273 |