Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | CNY | 4.7361 | 4.8688 | 4.7361 | 4.8115 | 4.8115 | -0.009 (-0.19%) | 4,618,660 |
1 Jul 2009 | CNY | 4.8054 | 4.8869 | 4.73 | 4.8205 | 4.8205 | -0.015 (-0.31%) | 5,322,096 |
30 Jun 2009 | CNY | 4.6878 | 4.9442 | 4.6305 | 4.8356 | 4.8356 | +0.193 (+4.16%) | 10,624,054 |
29 Jun 2009 | CNY | 4.6637 | 4.7059 | 4.5701 | 4.6425 | 4.6425 | -0.021 (-0.45%) | 4,046,076 |
26 Jun 2009 | CNY | 4.7904 | 4.7904 | 4.6395 | 4.6637 | 4.6637 | -0.033 (-0.70%) | 4,063,560 |
25 Jun 2009 | CNY | 4.6757 | 4.8266 | 4.6757 | 4.6968 | 4.6968 | +0.021 (+0.45%) | 5,568,049 |
24 Jun 2009 | CNY | 4.6757 | 4.73 | 4.6094 | 4.6757 | 4.6757 | -0.015 (-0.32%) | 4,964,603 |
23 Jun 2009 | CNY | 4.6516 | 4.7632 | 4.5249 | 4.6908 | 4.6908 | -0.018 (-0.38%) | 8,934,780 |
22 Jun 2009 | CNY | 4.727 | 4.8235 | 4.6757 | 4.7089 | 4.7089 | -0.048 (-1.02%) | 5,735,158 |
19 Jun 2009 | CNY | 4.8266 | 4.8356 | 4.6818 | 4.7572 | 4.7572 | -0.066 (-1.37%) | 7,211,308 |
18 Jun 2009 | CNY | 4.8296 | 4.8869 | 4.7602 | 4.8235 | 4.8235 | -0.03 (-0.62%) | 9,275,665 |
17 Jun 2009 | CNY | 4.9412 | 4.9502 | 4.7421 | 4.8537 | 4.8537 | -0.087 (-1.77%) | 11,733,601 |
16 Jun 2009 | CNY | 4.724 | 4.9442 | 4.6908 | 4.9412 | 4.9412 | +0.199 (+4.20%) | 12,568,908 |
15 Jun 2009 | CNY | 4.6033 | 4.8175 | 4.6003 | 4.7421 | 4.7421 | +0.154 (+3.35%) | 8,900,801 |
12 Jun 2009 | CNY | 4.4947 | 4.7964 | 4.4947 | 4.5882 | 4.5882 | +0.06 (+1.33%) | 17,087,522 |
11 Jun 2009 | CNY | 4.5852 | 4.6154 | 4.4947 | 4.5279 | 4.5279 | -0.106 (-2.28%) | 9,865,698 |
10 Jun 2009 | CNY | 4.3439 | 4.6365 | 4.3439 | 4.6335 | 4.6335 | +0.314 (+7.26%) | 18,483,167 |
9 Jun 2009 | CNY | 4.3379 | 4.3379 | 4.2232 | 4.3198 | 4.3198 | +0.003 (+0.07%) | 6,067,855 |
8 Jun 2009 | CNY | 4.2232 | 4.359 | 4.1327 | 4.3167 | 4.3167 | +0.097 (+2.29%) | 9,113,346 |
5 Jun 2009 | CNY | 4.1931 | 4.3137 | 4.1931 | 4.2202 | 4.2202 | -0.006 (-0.14%) | 6,917,844 |
4 Jun 2009 | CNY | 4.2534 | 4.2715 | 4.1056 | 4.2262 | 4.2262 | -0.042 (-0.99%) | 10,039,842 |
3 Jun 2009 | CNY | 4.3439 | 4.3891 | 4.2474 | 4.2685 | 4.2685 | -0.072 (-1.67%) | 8,620,349 |
2 Jun 2009 | CNY | 4.2232 | 4.4042 | 4.2202 | 4.3409 | 4.3409 | +0.121 (+2.86%) | 15,763,057 |
1 Jun 2009 | CNY | 4.1358 | 4.3348 | 4.1086 | 4.2202 | 4.2202 | +0.154 (+3.78%) | 18,828,885 |
27 May 2009 | CNY | 4.1991 | 4.2956 | 3.9879 | 4.0664 | 4.0664 | -0.133 (-3.16%) | 15,551,957 |
26 May 2009 | CNY | 4.2775 | 4.4495 | 4.1659 | 4.1991 | 4.1991 | -0.081 (-1.90%) | 20,059,104 |
25 May 2009 | CNY | 4.0302 | 4.3077 | 3.9759 | 4.2805 | 4.2805 | +0.063 (+1.50%) | 16,838,539 |
22 May 2009 | CNY | 3.9397 | 4.3137 | 3.9216 | 4.2172 | 4.2172 | +0.275 (+6.96%) | 27,641,607 |
21 May 2009 | CNY | 3.9819 | 4.1629 | 3.9246 | 3.9427 | 3.9427 | -0.13 (-3.18%) | 27,547,490 |
20 May 2009 | CNY | 3.7677 | 4.0724 | 3.6652 | 4.0724 | 4.0724 | +0.371 (+10.02%) | 48,306,431 |