Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2009 | CNY | 8.72 | 9.15 | 8.68 | 9.06 | 9.06 | +0.35 (+4.02%) | 22,244,623 |
15 Apr 2009 | CNY | 8.78 | 8.78 | 8.57 | 8.71 | 8.71 | -0.07 (-0.80%) | 9,837,471 |
14 Apr 2009 | CNY | 8.8 | 8.89 | 8.7 | 8.78 | 8.78 | -0.05 (-0.57%) | 9,208,593 |
13 Apr 2009 | CNY | 8.75 | 8.9 | 8.71 | 8.83 | 8.83 | +0.08 (+0.91%) | 10,306,306 |
10 Apr 2009 | CNY | 8.57 | 8.8 | 8.44 | 8.75 | 8.75 | +0.2 (+2.34%) | 9,852,351 |
9 Apr 2009 | CNY | 8.6 | 8.7 | 8.39 | 8.55 | 8.55 | +0.08 (+0.94%) | 6,453,482 |
8 Apr 2009 | CNY | 8.95 | 8.95 | 8.46 | 8.47 | 8.47 | -0.47 (-5.26%) | 9,139,612 |
7 Apr 2009 | CNY | 8.89 | 9.09 | 8.81 | 8.94 | 8.94 | +0.05 (+0.56%) | 11,126,784 |
3 Apr 2009 | CNY | 8.8 | 9.21 | 8.44 | 8.89 | 8.89 | +0.19 (+2.18%) | 20,117,865 |
2 Apr 2009 | CNY | 8.88 | 8.93 | 8.68 | 8.7 | 8.7 | -0.16 (-1.81%) | 9,133,937 |
1 Apr 2009 | CNY | 8.58 | 8.92 | 8.58 | 8.86 | 8.86 | +0.29 (+3.38%) | 11,215,359 |
31 Mar 2009 | CNY | 8.43 | 8.59 | 8.39 | 8.57 | 8.57 | 0.0 (0.0%) | 5,609,646 |
30 Mar 2009 | CNY | 8.65 | 8.65 | 8.49 | 8.57 | 8.57 | -0.07 (-0.81%) | 9,522,759 |
27 Mar 2009 | CNY | 8.69 | 8.73 | 8.56 | 8.64 | 8.64 | -0.04 (-0.46%) | 7,576,208 |
26 Mar 2009 | CNY | 8.49 | 8.68 | 8.37 | 8.68 | 8.68 | +0.14 (+1.64%) | 6,636,569 |
25 Mar 2009 | CNY | 8.85 | 8.88 | 8.52 | 8.54 | 8.54 | -0.37 (-4.15%) | 8,176,512 |
24 Mar 2009 | CNY | 9.13 | 9.13 | 8.84 | 8.91 | 8.91 | -0.19 (-2.09%) | 11,009,367 |
23 Mar 2009 | CNY | 8.8 | 9.16 | 8.56 | 9.1 | 9.1 | +0.28 (+3.17%) | 15,868,707 |
20 Mar 2009 | CNY | 8.97 | 9.06 | 8.8 | 8.82 | 8.82 | -0.12 (-1.34%) | 19,616,617 |
19 Mar 2009 | CNY | 8.45 | 8.98 | 8.41 | 8.94 | 8.94 | +0.46 (+5.42%) | 15,374,194 |
18 Mar 2009 | CNY | 8.3 | 8.53 | 8.26 | 8.48 | 8.48 | +0.21 (+2.54%) | 11,147,630 |
17 Mar 2009 | CNY | 8.1 | 8.3 | 7.95 | 8.27 | 8.27 | +0.24 (+2.99%) | 9,426,228 |
13 Mar 2009 | CNY | 8.16 | 8.25 | 8 | 8.03 | 8.03 | -0.18 (-2.19%) | 5,079,540 |
12 Mar 2009 | CNY | 8.13 | 8.3 | 8.08 | 8.21 | 8.21 | +0.04 (+0.49%) | 5,351,423 |
11 Mar 2009 | CNY | 8.28 | 8.33 | 8.11 | 8.17 | 8.17 | -0.02 (-0.24%) | 6,692,374 |
10 Mar 2009 | CNY | 7.92 | 8.2 | 7.83 | 8.19 | 8.19 | +0.21 (+2.63%) | 5,776,410 |
9 Mar 2009 | CNY | 8.55 | 8.64 | 7.96 | 7.98 | 7.98 | -0.6 (-6.99%) | 10,030,107 |
6 Mar 2009 | CNY | 8.5 | 8.66 | 8.4 | 8.58 | 8.58 | -0.11 (-1.27%) | 8,173,501 |
5 Mar 2009 | CNY | 8.86 | 8.94 | 8.51 | 8.69 | 8.69 | -0.16 (-1.81%) | 12,639,605 |
4 Mar 2009 | CNY | 8.41 | 8.88 | 8.41 | 8.85 | 8.85 | +0.45 (+5.36%) | 11,316,284 |