Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2009 | CNY | 6.4087 | 6.4484 | 6.2864 | 6.3657 | 6.3657 | -0.007 (-0.11%) | 11,266,997 |
9 Jul 2009 | CNY | 6.0351 | 6.4087 | 6.0053 | 6.3724 | 6.3724 | +0.344 (+5.71%) | 19,217,613 |
8 Jul 2009 | CNY | 5.8532 | 6.078 | 5.7804 | 6.0284 | 6.0284 | +0.142 (+2.42%) | 18,177,372 |
7 Jul 2009 | CNY | 5.9722 | 6.1111 | 5.8135 | 5.8862 | 5.8862 | -0.106 (-1.77%) | 14,566,565 |
6 Jul 2009 | CNY | 5.8962 | 6.0251 | 5.6217 | 5.9921 | 5.9921 | +0.106 (+1.80%) | 30,839,698 |
3 Jul 2009 | CNY | 5.9061 | 6.0516 | 5.8532 | 5.8862 | 5.8862 | -0.046 (-0.78%) | 23,686,828 |
2 Jul 2009 | CNY | 5.8697 | 6.0119 | 5.7705 | 5.9325 | 5.9325 | +0.089 (+1.53%) | 28,513,096 |
1 Jul 2009 | CNY | 5.4762 | 5.8862 | 5.4762 | 5.8433 | 5.8433 | +0.331 (+6.00%) | 31,181,186 |
30 Jun 2009 | CNY | 5.3406 | 5.5886 | 5.2646 | 5.5126 | 5.5126 | +0.189 (+3.54%) | 31,386,888 |
29 Jun 2009 | CNY | 5.248 | 5.4861 | 5.2315 | 5.3241 | 5.3241 | +0.076 (+1.45%) | 54,477,248 |
26 Jun 2009 | CNY | 4.7818 | 5.248 | 4.7652 | 5.248 | 5.248 | +0.476 (+9.98%) | 57,684,184 |
25 Jun 2009 | CNY | 4.6991 | 4.795 | 4.6131 | 4.7718 | 4.7718 | +0.076 (+1.62%) | 24,301,139 |
24 Jun 2009 | CNY | 4.8611 | 4.9107 | 4.6825 | 4.6958 | 4.6958 | -0.145 (-3.01%) | 21,197,453 |
23 Jun 2009 | CNY | 4.8512 | 4.9868 | 4.7487 | 4.8413 | 4.8413 | -0.083 (-1.68%) | 9,439,966 |
22 Jun 2009 | CNY | 5.1257 | 5.1521 | 4.9107 | 4.9239 | 4.9239 | -0.149 (-2.94%) | 18,723,767 |
19 Jun 2009 | CNY | 4.9702 | 5.0893 | 4.9306 | 5.0728 | 5.0728 | +0.079 (+1.59%) | 19,890,429 |
18 Jun 2009 | CNY | 4.9273 | 5.0198 | 4.8314 | 4.9934 | 4.9934 | +0.043 (+0.87%) | 16,276,144 |
17 Jun 2009 | CNY | 4.8677 | 5.0099 | 4.7222 | 4.9504 | 4.9504 | +0.033 (+0.67%) | 14,753,996 |
16 Jun 2009 | CNY | 4.8314 | 5.0595 | 4.7619 | 4.9173 | 4.9173 | +0.116 (+2.41%) | 33,167,800 |
15 Jun 2009 | CNY | 4.4312 | 4.8016 | 4.4312 | 4.8016 | 4.8016 | +0.334 (+7.48%) | 43,064,200 |
12 Jun 2009 | CNY | 4.795 | 4.9239 | 4.4544 | 4.4676 | 4.4676 | -0.374 (-7.72%) | 30,822,107 |
11 Jun 2009 | CNY | 5.0265 | 5.1521 | 4.828 | 4.8413 | 4.8413 | -0.205 (-4.06%) | 23,976,806 |
10 Jun 2009 | CNY | 4.9041 | 5.1422 | 4.9008 | 5.0463 | 5.0463 | +0.145 (+2.97%) | 25,101,344 |
9 Jun 2009 | CNY | 5.0099 | 5.0694 | 4.7818 | 4.9008 | 4.9008 | +0.03 (+0.61%) | 28,255,995 |
8 Jun 2009 | CNY | 4.5999 | 4.8777 | 4.5139 | 4.871 | 4.871 | +0.228 (+4.91%) | 35,470,709 |
5 Jun 2009 | CNY | 4.9934 | 5.1091 | 4.58 | 4.6429 | 4.6429 | -0.311 (-6.27%) | 41,288,589 |
4 Jun 2009 | CNY | 4.6627 | 4.9603 | 4.5668 | 4.9537 | 4.9537 | +0.212 (+4.46%) | 29,785,196 |
3 Jun 2009 | CNY | 4.6263 | 4.8181 | 4.4841 | 4.7421 | 4.7421 | +0.172 (+3.76%) | 26,639,689 |
2 Jun 2009 | CNY | 4.4775 | 4.7851 | 4.4643 | 4.5701 | 4.5701 | +0.056 (+1.25%) | 32,655,317 |
1 Jun 2009 | CNY | 4.1667 | 4.5437 | 4.1634 | 4.5139 | 4.5139 | +0.37 (+8.94%) | 31,903,762 |