Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2009 | CNY | 5.35 | 5.4167 | 5.2567 | 5.3233 | 5.3233 | -0.033 (-0.62%) | 13,524,555 |
10 Aug 2009 | CNY | 5.3933 | 5.45 | 5.1933 | 5.3567 | 5.3567 | +0.01 (+0.19%) | 18,442,317 |
7 Aug 2009 | CNY | 5.5633 | 5.6333 | 5.3267 | 5.3467 | 5.3467 | -0.217 (-3.89%) | 30,548,913 |
6 Aug 2009 | CNY | 5.5 | 5.6633 | 5.3 | 5.5633 | 5.5633 | +0.023 (+0.42%) | 40,087,461 |
5 Aug 2009 | CNY | 5.7333 | 5.76 | 5.4667 | 5.54 | 5.54 | -0.173 (-3.03%) | 39,699,699 |
4 Aug 2009 | CNY | 5.4533 | 5.7233 | 5.45 | 5.7133 | 5.7133 | +0.28 (+5.15%) | 50,870,589 |
3 Aug 2009 | CNY | 5.34 | 5.52 | 5.34 | 5.4333 | 5.4333 | +0.097 (+1.81%) | 27,757,731 |
31 Jul 2009 | CNY | 5.1967 | 5.4 | 5.18 | 5.3367 | 5.3367 | +0.177 (+3.42%) | 26,919,492 |
30 Jul 2009 | CNY | 5.14 | 5.2567 | 4.9833 | 5.16 | 5.16 | +0.03 (+0.58%) | 30,147,645 |
29 Jul 2009 | CNY | 5.5467 | 5.59 | 4.9833 | 5.13 | 5.13 | -0.397 (-7.18%) | 41,524,734 |
28 Jul 2009 | CNY | 5.48 | 5.55 | 5.38 | 5.5267 | 5.5267 | +0.093 (+1.72%) | 32,371,359 |
27 Jul 2009 | CNY | 5.4467 | 5.53 | 5.3733 | 5.4333 | 5.4333 | -0.01 (-0.18%) | 43,232,328 |
24 Jul 2009 | CNY | 5.56 | 5.6567 | 5.37 | 5.4433 | 5.4433 | -0.093 (-1.69%) | 28,876,101 |
23 Jul 2009 | CNY | 5.67 | 5.6767 | 5.5 | 5.5367 | 5.5367 | -0.093 (-1.66%) | 27,311,580 |
22 Jul 2009 | CNY | 5.51 | 5.7567 | 5.48 | 5.63 | 5.63 | +0.12 (+2.18%) | 39,418,317 |
21 Jul 2009 | CNY | 5.5367 | 5.7333 | 5.5 | 5.51 | 5.51 | -0.027 (-0.48%) | 55,777,230 |
20 Jul 2009 | CNY | 5.4833 | 5.5567 | 5.4 | 5.5367 | 5.5367 | +0.08 (+1.47%) | 33,616,230 |
17 Jul 2009 | CNY | 5.55 | 5.6 | 5.3667 | 5.4567 | 5.4567 | -0.087 (-1.56%) | 36,459,984 |
16 Jul 2009 | CNY | 5.6633 | 5.7333 | 5.5 | 5.5433 | 5.5433 | -0.107 (-1.89%) | 43,011,054 |
15 Jul 2009 | CNY | 5.4967 | 5.7533 | 5.4367 | 5.65 | 5.65 | +0.163 (+2.98%) | 63,644,355 |
14 Jul 2009 | CNY | 5.2933 | 5.56 | 5.2933 | 5.4867 | 5.4867 | +0.217 (+4.11%) | 63,013,110 |
13 Jul 2009 | CNY | 5.2 | 5.3967 | 5.11 | 5.27 | 5.27 | +0.043 (+0.83%) | 43,591,140 |
10 Jul 2009 | CNY | 5.2167 | 5.41 | 5.2 | 5.2267 | 5.2267 | +0.023 (+0.45%) | 54,887,898 |
9 Jul 2009 | CNY | 5 | 5.2233 | 4.9667 | 5.2033 | 5.2033 | +0.19 (+3.79%) | 54,013,698 |
8 Jul 2009 | CNY | 5 | 5.0333 | 4.9033 | 5.0133 | 5.0133 | -0.023 (-0.46%) | 42,124,524 |
7 Jul 2009 | CNY | 5.1267 | 5.14 | 5 | 5.0367 | 5.0367 | -0.06 (-1.18%) | 51,897,396 |
6 Jul 2009 | CNY | 4.9933 | 5.1767 | 4.9367 | 5.0967 | 5.0967 | +0.107 (+2.14%) | 109,798,383 |
3 Jul 2009 | CNY | 4.5333 | 5.0067 | 4.5233 | 4.99 | 4.99 | +0.417 (+9.11%) | 97,725,477 |
2 Jul 2009 | CNY | 4.6267 | 4.65 | 4.52 | 4.5733 | 4.5733 | -0.027 (-0.58%) | 34,672,491 |
1 Jul 2009 | CNY | 4.5633 | 4.65 | 4.56 | 4.6 | 4.6 | +0.023 (+0.51%) | 15,587,865 |