Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2009 | CNY | 3.415 | 3.635 | 3.38 | 3.595 | 3.595 | +0.195 (+5.74%) | 45,851,792 |
17 Jul 2009 | CNY | 3.345 | 3.43 | 3.34 | 3.4 | 3.4 | +0.055 (+1.64%) | 17,605,520 |
16 Jul 2009 | CNY | 3.405 | 3.445 | 3.34 | 3.345 | 3.345 | -0.055 (-1.62%) | 17,203,936 |
15 Jul 2009 | CNY | 3.425 | 3.435 | 3.375 | 3.4 | 3.4 | -0.025 (-0.73%) | 19,725,260 |
14 Jul 2009 | CNY | 3.365 | 3.44 | 3.34 | 3.425 | 3.425 | +0.075 (+2.24%) | 32,016,062 |
13 Jul 2009 | CNY | 3.3 | 3.36 | 3.27 | 3.35 | 3.35 | +0.045 (+1.36%) | 17,124,346 |
10 Jul 2009 | CNY | 3.36 | 3.385 | 3.285 | 3.305 | 3.305 | -0.055 (-1.64%) | 17,620,860 |
9 Jul 2009 | CNY | 3.315 | 3.375 | 3.31 | 3.36 | 3.36 | +0.05 (+1.51%) | 21,346,442 |
8 Jul 2009 | CNY | 3.265 | 3.315 | 3.235 | 3.31 | 3.31 | +0.03 (+0.91%) | 14,537,992 |
7 Jul 2009 | CNY | 3.26 | 3.3 | 3.21 | 3.28 | 3.28 | +0.025 (+0.77%) | 16,015,526 |
6 Jul 2009 | CNY | 3.265 | 3.345 | 3.2 | 3.255 | 3.255 | -0.015 (-0.46%) | 12,929,868 |
2 Jul 2009 | CNY | 3.225 | 3.31 | 3.215 | 3.27 | 3.27 | +0.04 (+1.24%) | 16,933,336 |
1 Jul 2009 | CNY | 3.2 | 3.24 | 3.185 | 3.23 | 3.23 | +0.03 (+0.94%) | 8,235,142 |
30 Jun 2009 | CNY | 3.24 | 3.28 | 3.2 | 3.2 | 3.2 | -0.04 (-1.23%) | 8,020,684 |
29 Jun 2009 | CNY | 3.23 | 3.25 | 3.2 | 3.24 | 3.24 | +0.01 (+0.31%) | 9,303,044 |
26 Jun 2009 | CNY | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | +0.045 (+1.41%) | 6,873,174 |
25 Jun 2009 | CNY | 3.225 | 3.23 | 3.17 | 3.185 | 3.185 | -0.04 (-1.24%) | 9,057,810 |
24 Jun 2009 | CNY | 3.185 | 3.245 | 3.185 | 3.225 | 3.225 | +0.025 (+0.78%) | 7,176,640 |
23 Jun 2009 | CNY | 3.185 | 3.245 | 3.155 | 3.2 | 3.2 | -0.025 (-0.78%) | 9,860,784 |
22 Jun 2009 | CNY | 3.33 | 3.335 | 3.2 | 3.225 | 3.225 | -0.105 (-3.15%) | 20,784,556 |
19 Jun 2009 | CNY | 3.375 | 3.485 | 3.325 | 3.33 | 3.33 | -0.02 (-0.60%) | 34,736,726 |
18 Jun 2009 | CNY | 3.345 | 3.38 | 3.28 | 3.35 | 3.35 | +0.025 (+0.75%) | 22,482,638 |
17 Jun 2009 | CNY | 3.27 | 3.37 | 3.255 | 3.325 | 3.325 | +0.05 (+1.53%) | 27,895,742 |
16 Jun 2009 | CNY | 3.215 | 3.285 | 3.2 | 3.275 | 3.275 | +0.03 (+0.92%) | 12,288,352 |
15 Jun 2009 | CNY | 3.18 | 3.28 | 3.125 | 3.245 | 3.245 | +0.07 (+2.20%) | 10,952,518 |
12 Jun 2009 | CNY | 3.255 | 3.33 | 3.16 | 3.175 | 3.175 | -0.09 (-2.76%) | 17,386,918 |
11 Jun 2009 | CNY | 3.245 | 3.33 | 3.23 | 3.265 | 3.265 | +0.025 (+0.77%) | 22,630,284 |
10 Jun 2009 | CNY | 3.2 | 3.24 | 3.175 | 3.24 | 3.24 | +0.03 (+0.93%) | 11,842,260 |
9 Jun 2009 | CNY | 3.23 | 3.23 | 3.13 | 3.21 | 3.21 | -0.025 (-0.77%) | 10,351,138 |
8 Jun 2009 | CNY | 3.285 | 3.3 | 3.225 | 3.235 | 3.235 | -0.03 (-0.92%) | 22,841,946 |