Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2009 | CNY | 7.02 | 7.3 | 7.02 | 7.15 | 7.15 | +0.15 (+2.14%) | 24,618,112 |
22 Oct 2009 | CNY | 6.83 | 7.15 | 6.8 | 7 | 7 | +0.11 (+1.60%) | 21,360,865 |
21 Oct 2009 | CNY | 6.76 | 7.18 | 6.69 | 6.89 | 6.89 | +0.14 (+2.07%) | 28,260,997 |
20 Oct 2009 | CNY | 6.73 | 6.77 | 6.61 | 6.75 | 6.75 | +0.05 (+0.75%) | 20,201,105 |
19 Oct 2009 | CNY | 6.35 | 6.77 | 6.31 | 6.7 | 6.7 | +0.37 (+5.85%) | 27,016,750 |
16 Oct 2009 | CNY | 6.33 | 6.42 | 6.17 | 6.33 | 6.33 | 0.0 (0.0%) | 8,685,256 |
15 Oct 2009 | CNY | 6.44 | 6.5 | 6.28 | 6.33 | 6.33 | -0.06 (-0.94%) | 9,477,289 |
14 Oct 2009 | CNY | 6.26 | 6.57 | 6.22 | 6.39 | 6.39 | +0.14 (+2.24%) | 17,744,711 |
13 Oct 2009 | CNY | 6.1 | 6.25 | 6.06 | 6.25 | 6.25 | +0.12 (+1.96%) | 9,461,596 |
12 Oct 2009 | CNY | 6.1 | 6.25 | 6.05 | 6.13 | 6.13 | +0.03 (+0.49%) | 9,837,458 |
9 Oct 2009 | CNY | 5.88 | 6.11 | 5.85 | 6.1 | 6.1 | +0.31 (+5.35%) | 9,357,179 |
30 Sep 2009 | CNY | 5.8 | 5.86 | 5.76 | 5.79 | 5.79 | +0.06 (+1.05%) | 4,495,700 |
29 Sep 2009 | CNY | 5.77 | 5.82 | 5.57 | 5.73 | 5.73 | -0.04 (-0.69%) | 5,807,934 |
28 Sep 2009 | CNY | 6.01 | 6.07 | 5.72 | 5.77 | 5.77 | -0.22 (-3.67%) | 5,357,260 |
25 Sep 2009 | CNY | 6.03 | 6.06 | 5.91 | 5.99 | 5.99 | -0.08 (-1.32%) | 5,710,968 |
24 Sep 2009 | CNY | 5.88 | 6.14 | 5.8 | 6.07 | 6.07 | +0.11 (+1.85%) | 11,248,090 |
23 Sep 2009 | CNY | 6.14 | 6.24 | 5.9 | 5.96 | 5.96 | -0.21 (-3.40%) | 9,639,343 |
22 Sep 2009 | CNY | 6.28 | 6.47 | 6.15 | 6.17 | 6.17 | -0.16 (-2.53%) | 9,347,389 |
21 Sep 2009 | CNY | 6.32 | 6.34 | 6.03 | 6.33 | 6.33 | -0.04 (-0.63%) | 10,844,756 |
18 Sep 2009 | CNY | 6.7 | 6.72 | 6.31 | 6.37 | 6.37 | -0.33 (-4.93%) | 16,213,734 |
17 Sep 2009 | CNY | 6.53 | 6.74 | 6.53 | 6.7 | 6.7 | +0.17 (+2.60%) | 17,658,118 |
16 Sep 2009 | CNY | 6.65 | 6.68 | 6.38 | 6.53 | 6.53 | -0.12 (-1.80%) | 15,116,875 |
15 Sep 2009 | CNY | 6.72 | 6.72 | 6.56 | 6.65 | 6.65 | -0.03 (-0.45%) | 16,205,295 |
14 Sep 2009 | CNY | 6.57 | 6.7 | 6.55 | 6.68 | 6.68 | +0.1 (+1.52%) | 19,287,075 |
11 Sep 2009 | CNY | 6.38 | 6.65 | 6.32 | 6.58 | 6.58 | +0.27 (+4.28%) | 25,750,734 |
10 Sep 2009 | CNY | 6.36 | 6.47 | 6.28 | 6.31 | 6.31 | -0.04 (-0.63%) | 15,335,424 |
9 Sep 2009 | CNY | 6.45 | 6.45 | 6.2 | 6.35 | 6.35 | -0.06 (-0.94%) | 20,590,975 |
8 Sep 2009 | CNY | 6.25 | 6.47 | 6.09 | 6.41 | 6.41 | +0.1 (+1.58%) | 27,318,974 |
7 Sep 2009 | CNY | 6.08 | 6.36 | 6.03 | 6.31 | 6.31 | +0.13 (+2.10%) | 42,794,589 |
4 Sep 2009 | CNY | 6.1 | 6.18 | 5.98 | 6.18 | 6.18 | +0.56 (+9.96%) | 42,164,027 |