Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2009 | CNY | 7.78 | 8.05 | 7.72 | 7.95 | 7.95 | +0.23 (+2.98%) | 14,870,341 |
2 Nov 2009 | CNY | 7.37 | 7.8 | 7.31 | 7.72 | 7.72 | +0.15 (+1.98%) | 8,554,124 |
30 Oct 2009 | CNY | 7.66 | 7.77 | 7.48 | 7.57 | 7.57 | -0.04 (-0.53%) | 7,471,558 |
29 Oct 2009 | CNY | 7.4 | 7.92 | 7.3 | 7.61 | 7.61 | +0.08 (+1.06%) | 13,942,279 |
28 Oct 2009 | CNY | 7.27 | 7.54 | 7.1 | 7.53 | 7.53 | +0.21 (+2.87%) | 6,397,585 |
27 Oct 2009 | CNY | 7.58 | 7.6 | 7.3 | 7.32 | 7.32 | -0.3 (-3.94%) | 5,894,274 |
26 Oct 2009 | CNY | 7.45 | 7.69 | 7.4 | 7.62 | 7.62 | +0.17 (+2.28%) | 8,296,353 |
23 Oct 2009 | CNY | 7.42 | 7.6 | 7.4 | 7.45 | 7.45 | +0.04 (+0.54%) | 8,293,093 |
22 Oct 2009 | CNY | 7.48 | 7.72 | 7.38 | 7.41 | 7.41 | -0.15 (-1.98%) | 9,926,577 |
21 Oct 2009 | CNY | 7.53 | 7.87 | 7.47 | 7.56 | 7.56 | -0.01 (-0.13%) | 13,387,086 |
20 Oct 2009 | CNY | 7.45 | 7.66 | 7.38 | 7.57 | 7.57 | +0.08 (+1.07%) | 10,242,696 |
19 Oct 2009 | CNY | 7.44 | 7.52 | 7.3 | 7.49 | 7.49 | +0.06 (+0.81%) | 8,207,521 |
16 Oct 2009 | CNY | 7.15 | 7.44 | 7.12 | 7.43 | 7.43 | +0.27 (+3.77%) | 9,363,091 |
15 Oct 2009 | CNY | 7.24 | 7.29 | 7.08 | 7.16 | 7.16 | -0.04 (-0.56%) | 5,554,492 |
14 Oct 2009 | CNY | 6.97 | 7.32 | 6.94 | 7.2 | 7.2 | +0.24 (+3.45%) | 9,172,834 |
13 Oct 2009 | CNY | 6.86 | 6.98 | 6.83 | 6.96 | 6.96 | +0.08 (+1.16%) | 4,828,461 |
12 Oct 2009 | CNY | 6.92 | 6.96 | 6.75 | 6.88 | 6.88 | -0.08 (-1.15%) | 6,531,938 |
9 Oct 2009 | CNY | 6.83 | 6.98 | 6.72 | 6.96 | 6.96 | +0.17 (+2.50%) | 7,866,177 |
30 Sep 2009 | CNY | 7.5 | 7.55 | 6.75 | 6.79 | 6.79 | -0.71 (-9.47%) | 13,386,524 |
29 Sep 2009 | CNY | 7.36 | 7.75 | 7.35 | 7.5 | 7.5 | +0.05 (+0.67%) | 16,415,169 |
28 Sep 2009 | CNY | 7.51 | 8.04 | 7.32 | 7.45 | 7.45 | +0.14 (+1.92%) | 23,793,266 |
25 Sep 2009 | CNY | 7 | 7.32 | 6.98 | 7.31 | 7.31 | +0.22 (+3.10%) | 7,183,602 |
24 Sep 2009 | CNY | 7.08 | 7.27 | 6.8 | 7.09 | 7.09 | -0.04 (-0.56%) | 5,403,692 |
23 Sep 2009 | CNY | 7.04 | 7.27 | 7.03 | 7.13 | 7.13 | +0.01 (+0.14%) | 4,612,271 |
22 Sep 2009 | CNY | 7.14 | 7.31 | 7.04 | 7.12 | 7.12 | -0.05 (-0.70%) | 4,717,295 |
21 Sep 2009 | CNY | 7.12 | 7.2 | 6.94 | 7.17 | 7.17 | +0.03 (+0.42%) | 5,047,594 |
18 Sep 2009 | CNY | 7.58 | 7.58 | 7.08 | 7.14 | 7.14 | -0.44 (-5.80%) | 7,484,772 |
17 Sep 2009 | CNY | 7.35 | 7.68 | 7.25 | 7.58 | 7.58 | +0.24 (+3.27%) | 10,692,236 |
16 Sep 2009 | CNY | 7.28 | 7.49 | 7.07 | 7.34 | 7.34 | +0.05 (+0.69%) | 8,276,599 |
15 Sep 2009 | CNY | 7.07 | 7.33 | 7.07 | 7.29 | 7.29 | +0.17 (+2.39%) | 8,008,112 |