Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2009 | CNY | 4.0947 | 4.1183 | 3.787 | 3.7988 | 3.7988 | -0.077 (-1.98%) | 32,467,069 |
11 May 2009 | CNY | 4.0947 | 4.1183 | 3.8639 | 3.8757 | 3.8757 | -0.237 (-5.76%) | 28,296,398 |
8 May 2009 | CNY | 3.9408 | 4.1539 | 3.8462 | 4.1124 | 4.1124 | +0.16 (+4.04%) | 43,241,516 |
7 May 2009 | CNY | 4.0651 | 4.0828 | 3.8462 | 3.9527 | 3.9527 | -0.071 (-1.76%) | 29,395,902 |
6 May 2009 | CNY | 4.0355 | 4.071 | 3.9527 | 4.0237 | 4.0237 | -0.065 (-1.59%) | 31,918,223 |
5 May 2009 | CNY | 3.8698 | 4.1598 | 3.8462 | 4.0888 | 4.0888 | +0.201 (+5.18%) | 51,997,619 |
4 May 2009 | CNY | 4.0769 | 4.0769 | 3.7574 | 3.8876 | 3.8876 | +0.183 (+4.95%) | 40,036,023 |
30 Apr 2009 | CNY | 3.5858 | 3.7574 | 3.5562 | 3.7041 | 3.7041 | +0.136 (+3.81%) | 28,159,172 |
29 Apr 2009 | CNY | 3.4911 | 3.6095 | 3.4734 | 3.5681 | 3.5681 | +0.095 (+2.73%) | 19,750,632 |
28 Apr 2009 | CNY | 3.5266 | 3.5858 | 3.4201 | 3.4734 | 3.4734 | -0.166 (-4.55%) | 24,283,709 |
27 Apr 2009 | CNY | 3.9586 | 3.9586 | 3.6391 | 3.6391 | 3.6391 | -0.402 (-9.95%) | 42,508,488 |
24 Apr 2009 | CNY | 4.0533 | 4.1775 | 4 | 4.0414 | 4.0414 | +0.012 (+0.29%) | 55,718,062 |
23 Apr 2009 | CNY | 3.8107 | 4.0533 | 3.8107 | 4.0296 | 4.0296 | +0.106 (+2.71%) | 36,353,221 |
22 Apr 2009 | CNY | 4.0888 | 4.1716 | 3.787 | 3.9231 | 3.9231 | -0.16 (-3.91%) | 45,804,627 |
21 Apr 2009 | CNY | 3.8817 | 4.142 | 3.8639 | 4.0828 | 4.0828 | +0.136 (+3.45%) | 42,399,510 |
20 Apr 2009 | CNY | 3.8462 | 3.9645 | 3.8047 | 3.9467 | 3.9467 | +0.106 (+2.77%) | 24,307,660 |
17 Apr 2009 | CNY | 4.0355 | 4.0355 | 3.8047 | 3.8402 | 3.8402 | -0.237 (-5.81%) | 34,197,057 |
16 Apr 2009 | CNY | 3.9349 | 4.1834 | 3.8935 | 4.0769 | 4.0769 | +0.142 (+3.61%) | 53,615,157 |
15 Apr 2009 | CNY | 3.9053 | 3.9645 | 3.8639 | 3.9349 | 3.9349 | -0.024 (-0.60%) | 33,806,871 |
14 Apr 2009 | CNY | 3.8462 | 4.0059 | 3.787 | 3.9586 | 3.9586 | +0.065 (+1.67%) | 56,055,224 |
13 Apr 2009 | CNY | 3.7041 | 3.9053 | 3.6568 | 3.8935 | 3.8935 | +0.213 (+5.79%) | 42,549,780 |
10 Apr 2009 | CNY | 3.645 | 3.7041 | 3.6331 | 3.6805 | 3.6805 | +0.106 (+2.98%) | 17,010,992 |
8 Apr 2009 | CNY | 3.7456 | 3.7456 | 3.5621 | 3.574 | 3.574 | -0.183 (-4.88%) | 19,415,897 |
7 Apr 2009 | CNY | 3.7337 | 3.7633 | 3.6982 | 3.7574 | 3.7574 | +0.03 (+0.79%) | 13,683,600 |
3 Apr 2009 | CNY | 3.9053 | 3.9053 | 3.716 | 3.7278 | 3.7278 | -0.13 (-3.37%) | 26,385,652 |
2 Apr 2009 | CNY | 3.9231 | 3.9882 | 3.8462 | 3.858 | 3.858 | -0.053 (-1.36%) | 29,603,980 |
1 Apr 2009 | CNY | 3.9053 | 4 | 3.8876 | 3.9112 | 3.9112 | +0.059 (+1.53%) | 39,554,189 |
31 Mar 2009 | CNY | 3.7396 | 3.9645 | 3.6568 | 3.8521 | 3.8521 | +0.065 (+1.72%) | 32,876,144 |
30 Mar 2009 | CNY | 3.7752 | 3.8225 | 3.7278 | 3.787 | 3.787 | -0.035 (-0.93%) | 16,945,964 |
27 Mar 2009 | CNY | 3.8462 | 3.8639 | 3.7633 | 3.8225 | 3.8225 | -0.006 (-0.15%) | 25,720,907 |