Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2009 | CNY | 5.8688 | 5.975 | 5.8188 | 5.95 | 5.95 | +0.044 (+0.74%) | 7,654,201 |
15 Jun 2009 | CNY | 5.8563 | 5.9125 | 5.8063 | 5.9063 | 5.9063 | +0.05 (+0.85%) | 10,444,747 |
12 Jun 2009 | CNY | 6.125 | 6.125 | 5.7875 | 5.8563 | 5.8563 | -0.231 (-3.80%) | 15,235,636 |
11 Jun 2009 | CNY | 6.2063 | 6.2063 | 6.075 | 6.0875 | 6.0875 | -0.125 (-2.01%) | 11,465,422 |
10 Jun 2009 | CNY | 6.1813 | 6.2188 | 6.0813 | 6.2125 | 6.2125 | +0.069 (+1.12%) | 11,972,638 |
9 Jun 2009 | CNY | 6.2 | 6.2688 | 6.0125 | 6.1438 | 6.1438 | -0.1 (-1.60%) | 11,312,211 |
8 Jun 2009 | CNY | 6.2375 | 6.3813 | 6.15 | 6.2438 | 6.2438 | -0.025 (-0.40%) | 9,433,174 |
5 Jun 2009 | CNY | 6.4313 | 6.475 | 6.2563 | 6.2688 | 6.2688 | -0.125 (-1.96%) | 13,693,840 |
4 Jun 2009 | CNY | 6.6625 | 6.6625 | 6.375 | 6.3938 | 6.3938 | -0.269 (-4.03%) | 15,794,723 |
3 Jun 2009 | CNY | 6.5625 | 6.7125 | 6.4938 | 6.6625 | 6.6625 | +0.069 (+1.04%) | 21,595,820 |
2 Jun 2009 | CNY | 6.3063 | 6.6875 | 6.2375 | 6.5938 | 6.5938 | +0.281 (+4.46%) | 26,339,070 |
1 Jun 2009 | CNY | 6.2813 | 6.3938 | 6.2188 | 6.3125 | 6.3125 | +0.125 (+2.02%) | 13,264,454 |
27 May 2009 | CNY | 6.3125 | 6.375 | 6.1375 | 6.1875 | 6.1875 | -0.087 (-1.39%) | 14,905,995 |
26 May 2009 | CNY | 6.675 | 6.6875 | 6.2563 | 6.275 | 6.275 | -0.375 (-5.64%) | 21,098,808 |
25 May 2009 | CNY | 6.4563 | 6.7563 | 6.3 | 6.65 | 6.65 | 0.0 (0.0%) | 20,145,384 |
22 May 2009 | CNY | 6.625 | 6.8125 | 6.5125 | 6.65 | 6.65 | -0.1 (-1.48%) | 27,372,249 |
21 May 2009 | CNY | 6.3625 | 6.7688 | 6.3 | 6.75 | 6.75 | +0.3 (+4.65%) | 44,166,768 |
20 May 2009 | CNY | 6.4375 | 6.5625 | 6.2313 | 6.45 | 6.45 | +0.006 (+0.10%) | 34,148,324 |
19 May 2009 | CNY | 6.5313 | 6.5938 | 6.4063 | 6.4438 | 6.4438 | -0.044 (-0.67%) | 34,497,166 |
18 May 2009 | CNY | 6.3 | 6.5 | 6.0938 | 6.4875 | 6.4875 | +0.181 (+2.87%) | 32,125,225 |
15 May 2009 | CNY | 6.3188 | 6.4125 | 6.2188 | 6.3063 | 6.3063 | -0.019 (-0.30%) | 14,805,683 |
14 May 2009 | CNY | 6.3375 | 6.425 | 6.1375 | 6.325 | 6.325 | -0.019 (-0.30%) | 22,487,484 |
13 May 2009 | CNY | 6.2313 | 6.4188 | 6.2125 | 6.3438 | 6.3438 | +0.163 (+2.63%) | 31,793,475 |
12 May 2009 | CNY | 5.975 | 6.1875 | 5.9125 | 6.1813 | 6.1813 | +0.138 (+2.28%) | 16,760,691 |
11 May 2009 | CNY | 6.1875 | 6.3438 | 5.9688 | 6.0438 | 6.0438 | -0.106 (-1.73%) | 19,220,129 |
8 May 2009 | CNY | 6.1625 | 6.2313 | 6.0375 | 6.15 | 6.15 | -0.019 (-0.30%) | 19,844,416 |
7 May 2009 | CNY | 6.0438 | 6.1938 | 5.8125 | 6.1688 | 6.1688 | +0.169 (+2.81%) | 23,020,110 |
6 May 2009 | CNY | 5.8563 | 6.025 | 5.8 | 6 | 6 | +0.144 (+2.45%) | 13,709,731 |
5 May 2009 | CNY | 5.8938 | 5.9188 | 5.8063 | 5.8563 | 5.8563 | -0.013 (-0.21%) | 10,267,547 |
4 May 2009 | CNY | 5.6938 | 5.875 | 5.6938 | 5.8688 | 5.8688 | +0.156 (+2.74%) | 9,046,238 |