Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2009 | CNY | 5.88 | 5.92 | 5.42 | 5.47 | 5.47 | -0.4 (-6.81%) | 31,073,903 |
21 Apr 2009 | CNY | 5.69 | 5.97 | 5.65 | 5.87 | 5.87 | +0.1 (+1.73%) | 35,874,491 |
20 Apr 2009 | CNY | 5.59 | 5.78 | 5.52 | 5.77 | 5.77 | +0.15 (+2.67%) | 22,554,084 |
17 Apr 2009 | CNY | 5.65 | 5.75 | 5.53 | 5.62 | 5.62 | -0.03 (-0.53%) | 28,063,821 |
16 Apr 2009 | CNY | 5.74 | 5.8 | 5.57 | 5.65 | 5.65 | -0.14 (-2.42%) | 30,516,924 |
15 Apr 2009 | CNY | 5.82 | 5.86 | 5.68 | 5.79 | 5.79 | -0.11 (-1.86%) | 29,003,754 |
14 Apr 2009 | CNY | 5.79 | 5.99 | 5.66 | 5.9 | 5.9 | +0.12 (+2.08%) | 39,445,885 |
13 Apr 2009 | CNY | 5.83 | 6.02 | 5.71 | 5.78 | 5.78 | +0.03 (+0.52%) | 48,342,041 |
10 Apr 2009 | CNY | 5.56 | 5.77 | 5.5 | 5.75 | 5.75 | +0.22 (+3.98%) | 42,234,675 |
9 Apr 2009 | CNY | 5.25 | 5.54 | 5.24 | 5.53 | 5.53 | +0.25 (+4.73%) | 31,519,446 |
8 Apr 2009 | CNY | 5.51 | 5.7 | 5.27 | 5.28 | 5.28 | -0.26 (-4.69%) | 43,660,868 |
7 Apr 2009 | CNY | 5.47 | 5.58 | 5.31 | 5.54 | 5.54 | +0.07 (+1.28%) | 30,384,349 |
3 Apr 2009 | CNY | 5.48 | 5.59 | 5.35 | 5.47 | 5.47 | +0.06 (+1.11%) | 47,210,228 |
2 Apr 2009 | CNY | 5.21 | 5.64 | 5.21 | 5.41 | 5.41 | +0.21 (+4.04%) | 66,522,023 |
1 Apr 2009 | CNY | 5.08 | 5.28 | 5 | 5.2 | 5.2 | +0.16 (+3.17%) | 41,069,303 |
31 Mar 2009 | CNY | 4.81 | 5.06 | 4.76 | 5.04 | 5.04 | +0.11 (+2.23%) | 28,221,812 |
30 Mar 2009 | CNY | 5.04 | 5.06 | 4.89 | 4.93 | 4.93 | -0.1 (-1.99%) | 30,514,395 |
27 Mar 2009 | CNY | 5.16 | 5.18 | 4.99 | 5.03 | 5.03 | -0.09 (-1.76%) | 37,513,740 |
26 Mar 2009 | CNY | 5 | 5.16 | 4.81 | 5.12 | 5.12 | +0.09 (+1.79%) | 39,613,363 |
25 Mar 2009 | CNY | 5.14 | 5.32 | 5 | 5.03 | 5.03 | -0.21 (-4.01%) | 60,765,096 |
24 Mar 2009 | CNY | 5.02 | 5.26 | 4.9 | 5.24 | 5.24 | +0.29 (+5.86%) | 64,718,236 |
23 Mar 2009 | CNY | 4.82 | 5.05 | 4.73 | 4.95 | 4.95 | +0.16 (+3.34%) | 43,466,085 |
20 Mar 2009 | CNY | 4.91 | 4.93 | 4.67 | 4.79 | 4.79 | -0.11 (-2.24%) | 37,304,687 |
19 Mar 2009 | CNY | 4.8 | 4.94 | 4.78 | 4.9 | 4.9 | +0.13 (+2.73%) | 34,253,932 |
18 Mar 2009 | CNY | 4.74 | 4.98 | 4.66 | 4.77 | 4.77 | +0.08 (+1.71%) | 65,268,753 |
17 Mar 2009 | CNY | 4.32 | 4.76 | 4.31 | 4.69 | 4.69 | +0.36 (+8.31%) | 50,192,809 |
16 Mar 2009 | CNY | 4.25 | 4.37 | 4.21 | 4.33 | 4.33 | +0.05 (+1.17%) | 10,879,475 |
13 Mar 2009 | CNY | 4.41 | 4.51 | 4.22 | 4.28 | 4.28 | -0.13 (-2.95%) | 21,656,963 |
12 Mar 2009 | CNY | 4.35 | 4.47 | 4.2 | 4.41 | 4.41 | +0.02 (+0.46%) | 15,196,097 |
11 Mar 2009 | CNY | 4.56 | 4.6 | 4.36 | 4.39 | 4.39 | -0.07 (-1.57%) | 18,140,779 |