Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2009 | CNY | 4.64 | 4.7 | 4.555 | 4.695 | 4.695 | +0.05 (+1.08%) | 3,013,358 |
27 Oct 2009 | CNY | 4.815 | 4.815 | 4.625 | 4.645 | 4.645 | -0.195 (-4.03%) | 4,920,264 |
26 Oct 2009 | CNY | 4.875 | 4.895 | 4.825 | 4.84 | 4.84 | +0.03 (+0.62%) | 4,714,724 |
23 Oct 2009 | CNY | 4.77 | 4.87 | 4.745 | 4.81 | 4.81 | +0.04 (+0.84%) | 5,149,058 |
22 Oct 2009 | CNY | 4.72 | 4.895 | 4.72 | 4.77 | 4.77 | +0.085 (+1.81%) | 5,843,832 |
21 Oct 2009 | CNY | 4.75 | 4.77 | 4.675 | 4.685 | 4.685 | -0.09 (-1.88%) | 3,611,564 |
20 Oct 2009 | CNY | 4.685 | 4.785 | 4.675 | 4.775 | 4.775 | +0.085 (+1.81%) | 4,883,246 |
19 Oct 2009 | CNY | 4.59 | 4.725 | 4.545 | 4.69 | 4.69 | +0.095 (+2.07%) | 4,620,982 |
16 Oct 2009 | CNY | 4.64 | 4.64 | 4.51 | 4.595 | 4.595 | -0.04 (-0.86%) | 3,024,466 |
15 Oct 2009 | CNY | 4.54 | 4.645 | 4.54 | 4.635 | 4.635 | +0.09 (+1.98%) | 4,044,802 |
14 Oct 2009 | CNY | 4.59 | 4.64 | 4.525 | 4.545 | 4.545 | -0.02 (-0.44%) | 5,337,092 |
13 Oct 2009 | CNY | 4.49 | 4.595 | 4.45 | 4.565 | 4.565 | +0.075 (+1.67%) | 2,851,962 |
9 Oct 2009 | CNY | 4.335 | 4.5 | 4.335 | 4.49 | 4.49 | +0.18 (+4.18%) | 3,447,768 |
30 Sep 2009 | CNY | 4.24 | 4.37 | 4.24 | 4.31 | 4.31 | +0.08 (+1.89%) | 3,097,684 |
29 Sep 2009 | CNY | 4.335 | 4.395 | 4.07 | 4.23 | 4.23 | -0.1 (-2.31%) | 3,216,744 |
28 Sep 2009 | CNY | 4.515 | 4.59 | 4.305 | 4.33 | 4.33 | -0.17 (-3.78%) | 3,508,882 |
25 Sep 2009 | CNY | 4.545 | 4.585 | 4.475 | 4.5 | 4.5 | -0.04 (-0.88%) | 2,928,838 |
24 Sep 2009 | CNY | 4.64 | 4.68 | 4.4 | 4.54 | 4.54 | -0.1 (-2.16%) | 5,237,770 |
23 Sep 2009 | CNY | 4.73 | 4.825 | 4.6 | 4.64 | 4.64 | -0.09 (-1.90%) | 4,350,970 |
22 Sep 2009 | CNY | 5 | 5.08 | 4.675 | 4.73 | 4.73 | -0.31 (-6.15%) | 7,848,744 |
21 Sep 2009 | CNY | 4.95 | 5.14 | 4.905 | 5.04 | 5.04 | +0.095 (+1.92%) | 7,034,186 |
18 Sep 2009 | CNY | 5.39 | 5.39 | 4.84 | 4.945 | 4.945 | -0.435 (-8.09%) | 17,567,950 |
17 Sep 2009 | CNY | 4.915 | 5.4 | 4.85 | 5.38 | 5.38 | +0.47 (+9.57%) | 21,528,866 |
16 Sep 2009 | CNY | 4.89 | 5.06 | 4.805 | 4.91 | 4.91 | +0.045 (+0.92%) | 10,061,388 |
15 Sep 2009 | CNY | 4.745 | 4.95 | 4.675 | 4.865 | 4.865 | +0.15 (+3.18%) | 9,741,060 |
14 Sep 2009 | CNY | 4.6 | 4.75 | 4.575 | 4.715 | 4.715 | +0.13 (+2.84%) | 6,166,010 |
11 Sep 2009 | CNY | 4.515 | 4.67 | 4.515 | 4.585 | 4.585 | +0.075 (+1.66%) | 5,655,758 |
10 Sep 2009 | CNY | 4.61 | 4.615 | 4.5 | 4.51 | 4.51 | -0.095 (-2.06%) | 5,302,636 |
9 Sep 2009 | CNY | 4.445 | 4.655 | 4.37 | 4.605 | 4.605 | +0.105 (+2.33%) | 10,345,260 |
8 Sep 2009 | CNY | 4.44 | 4.625 | 4.42 | 4.5 | 4.5 | +0.1 (+2.27%) | 15,257,976 |