Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2009 | CNY | 4.0739 | 4.1012 | 3.9303 | 4.0465 | 4.0465 | -0.027 (-0.67%) | 18,802,833 |
15 Oct 2009 | CNY | 4.0055 | 4.1149 | 3.9987 | 4.0739 | 4.0739 | +0.075 (+1.88%) | 21,738,046 |
14 Oct 2009 | CNY | 4.067 | 4.0739 | 3.9645 | 3.9987 | 3.9987 | -0.014 (-0.34%) | 20,953,772 |
13 Oct 2009 | CNY | 3.903 | 4.0329 | 3.8825 | 4.0123 | 4.0123 | +0.075 (+1.91%) | 17,683,477 |
12 Oct 2009 | CNY | 3.9303 | 4.0534 | 3.8825 | 3.9372 | 3.9372 | -0.007 (-0.17%) | 24,512,885 |
9 Oct 2009 | CNY | 3.7458 | 4.0123 | 3.7321 | 3.944 | 3.944 | +0.28 (+7.65%) | 20,569,645 |
30 Sep 2009 | CNY | 3.6706 | 3.7594 | 3.6501 | 3.6637 | 3.6637 | +0.014 (+0.37%) | 13,032,578 |
29 Sep 2009 | CNY | 3.7936 | 3.8825 | 3.5681 | 3.6501 | 3.6501 | -0.171 (-4.47%) | 18,858,969 |
28 Sep 2009 | CNY | 3.9713 | 4.0465 | 3.7731 | 3.821 | 3.821 | -0.143 (-3.62%) | 16,209,204 |
25 Sep 2009 | CNY | 4.0055 | 4.0739 | 3.9098 | 3.9645 | 3.9645 | -0.048 (-1.19%) | 18,600,878 |
24 Sep 2009 | CNY | 4.1012 | 4.1149 | 3.9303 | 4.0123 | 4.0123 | -0.137 (-3.30%) | 34,962,215 |
23 Sep 2009 | CNY | 4.2037 | 4.3541 | 4.1354 | 4.1491 | 4.1491 | -0.164 (-3.80%) | 42,521,666 |
22 Sep 2009 | CNY | 4.5455 | 4.5455 | 4.2926 | 4.3131 | 4.3131 | -0.246 (-5.40%) | 74,849,820 |
21 Sep 2009 | CNY | 4.2516 | 4.5592 | 4.2379 | 4.5592 | 4.5592 | +0.417 (+10.07%) | 115,604,559 |
18 Sep 2009 | CNY | 4.443 | 4.443 | 4.0602 | 4.1422 | 4.1422 | -0.369 (-8.18%) | 97,801,945 |
17 Sep 2009 | CNY | 4.2037 | 4.607 | 4.2037 | 4.5113 | 4.5113 | +0.321 (+7.67%) | 140,991,330 |
16 Sep 2009 | CNY | 3.9508 | 4.3336 | 3.9372 | 4.1901 | 4.1901 | +0.212 (+5.33%) | 68,449,654 |
15 Sep 2009 | CNY | 3.8893 | 4.067 | 3.8551 | 3.9782 | 3.9782 | +0.089 (+2.29%) | 37,769,092 |
14 Sep 2009 | CNY | 3.862 | 3.9167 | 3.8073 | 3.8893 | 3.8893 | +0.034 (+0.89%) | 25,520,254 |
11 Sep 2009 | CNY | 3.7458 | 3.8688 | 3.7253 | 3.8551 | 3.8551 | +0.123 (+3.30%) | 20,230,466 |
10 Sep 2009 | CNY | 3.7868 | 3.8141 | 3.6979 | 3.7321 | 3.7321 | -0.082 (-2.15%) | 17,439,172 |
9 Sep 2009 | CNY | 3.8346 | 3.9235 | 3.7389 | 3.8141 | 3.8141 | 0.0 (0.0%) | 27,952,978 |
8 Sep 2009 | CNY | 3.8005 | 3.944 | 3.7458 | 3.8141 | 3.8141 | -0.048 (-1.24%) | 30,038,140 |
7 Sep 2009 | CNY | 3.7184 | 3.9508 | 3.6637 | 3.862 | 3.862 | +0.15 (+4.05%) | 29,686,270 |
4 Sep 2009 | CNY | 3.6569 | 3.7526 | 3.6159 | 3.7116 | 3.7116 | +0.041 (+1.12%) | 18,592,453 |
3 Sep 2009 | CNY | 3.5407 | 3.6843 | 3.4519 | 3.6706 | 3.6706 | +0.144 (+4.07%) | 18,710,037 |
2 Sep 2009 | CNY | 3.5065 | 3.5681 | 3.445 | 3.527 | 3.527 | +0.021 (+0.58%) | 9,411,759 |
1 Sep 2009 | CNY | 3.486 | 3.5886 | 3.4792 | 3.5065 | 3.5065 | +0.014 (+0.39%) | 11,696,774 |
31 Aug 2009 | CNY | 3.7389 | 3.7389 | 3.4792 | 3.4929 | 3.4929 | -0.321 (-8.42%) | 18,015,174 |
28 Aug 2009 | CNY | 3.8961 | 3.9167 | 3.7458 | 3.8141 | 3.8141 | -0.137 (-3.46%) | 22,770,135 |