Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2009 | CNY | 3.1656 | 3.1656 | 2.9188 | 2.9481 | 2.9481 | -0.125 (-4.07%) | 63,837,256 |
13 Jul 2009 | CNY | 3.0779 | 3.1071 | 2.987 | 3.0731 | 3.0731 | -0.003 (-0.10%) | 19,105,732 |
10 Jul 2009 | CNY | 3.1136 | 3.1331 | 2.9318 | 3.0763 | 3.0763 | 0.0 (0.0%) | 24,709,250 |
9 Jul 2009 | CNY | 2.987 | 3.0779 | 2.9497 | 3.0763 | 3.0763 | +0.144 (+4.93%) | 22,905,140 |
8 Jul 2009 | CNY | 2.7841 | 2.9318 | 2.7305 | 2.9318 | 2.9318 | +0.14 (+5.00%) | 29,241,489 |
7 Jul 2009 | CNY | 2.7273 | 2.836 | 2.711 | 2.7922 | 2.7922 | +0.065 (+2.38%) | 24,132,705 |
6 Jul 2009 | CNY | 2.5796 | 2.7273 | 2.5796 | 2.7273 | 2.7273 | +0.13 (+5.00%) | 51,045,573 |
3 Jul 2009 | CNY | 2.5487 | 2.6007 | 2.5195 | 2.5974 | 2.5974 | +0.023 (+0.88%) | 18,196,085 |
2 Jul 2009 | CNY | 2.5747 | 2.6526 | 2.5406 | 2.5747 | 2.5747 | 0.0 (0.0%) | 24,086,105 |
1 Jul 2009 | CNY | 2.5471 | 2.6623 | 2.4692 | 2.5747 | 2.5747 | +0.031 (+1.21%) | 32,895,200 |
30 Jun 2009 | CNY | 2.3994 | 2.5438 | 2.3977 | 2.5438 | 2.5438 | +0.122 (+5.02%) | 44,133,535 |
29 Jun 2009 | CNY | 2.4448 | 2.4546 | 2.3555 | 2.4221 | 2.4221 | +0.084 (+3.61%) | 24,461,107 |
25 Jun 2009 | CNY | 2.2435 | 2.3458 | 2.2435 | 2.3377 | 2.3377 | +0.104 (+4.65%) | 25,523,547 |
24 Jun 2009 | CNY | 2.2484 | 2.25 | 2.2078 | 2.2338 | 2.2338 | -0.008 (-0.36%) | 10,566,740 |
23 Jun 2009 | CNY | 2.2533 | 2.289 | 2.2062 | 2.2419 | 2.2419 | -0.081 (-3.50%) | 33,147,200 |
22 Jun 2009 | CNY | 2.4464 | 2.461 | 2.3231 | 2.3231 | 2.3231 | -0.122 (-4.98%) | 25,409,839 |
19 Jun 2009 | CNY | 2.4546 | 2.4546 | 2.3961 | 2.4448 | 2.4448 | -0.005 (-0.20%) | 13,533,864 |
18 Jun 2009 | CNY | 2.4708 | 2.4838 | 2.414 | 2.4497 | 2.4497 | -0.018 (-0.72%) | 17,886,305 |
17 Jun 2009 | CNY | 2.3669 | 2.4838 | 2.3263 | 2.4675 | 2.4675 | +0.101 (+4.25%) | 22,979,676 |
16 Jun 2009 | CNY | 2.2825 | 2.3864 | 2.2825 | 2.3669 | 2.3669 | +0.055 (+2.39%) | 14,855,579 |
15 Jun 2009 | CNY | 2.2175 | 2.3182 | 2.2175 | 2.3117 | 2.3117 | +0.054 (+2.37%) | 11,219,072 |
12 Jun 2009 | CNY | 2.3393 | 2.4107 | 2.237 | 2.2581 | 2.2581 | -0.096 (-4.07%) | 19,635,689 |
11 Jun 2009 | CNY | 2.3296 | 2.4253 | 2.3296 | 2.3539 | 2.3539 | -0.01 (-0.41%) | 11,598,282 |
10 Jun 2009 | CNY | 2.3474 | 2.3994 | 2.3231 | 2.3636 | 2.3636 | -0.011 (-0.48%) | 15,309,946 |
9 Jun 2009 | CNY | 2.388 | 2.427 | 2.3263 | 2.375 | 2.375 | -0.037 (-1.55%) | 17,374,495 |
8 Jun 2009 | CNY | 2.4026 | 2.4627 | 2.3296 | 2.4123 | 2.4123 | +0.015 (+0.61%) | 30,966,634 |
5 Jun 2009 | CNY | 2.2776 | 2.3977 | 2.2744 | 2.3977 | 2.3977 | +0.114 (+4.97%) | 29,247,883 |
4 Jun 2009 | CNY | 2.2857 | 2.3247 | 2.2646 | 2.2841 | 2.2841 | -0.042 (-1.81%) | 23,599,465 |
3 Jun 2009 | CNY | 2.3263 | 2.3701 | 2.2792 | 2.3263 | 2.3263 | 0.0 (0.0%) | 25,388,021 |
2 Jun 2009 | CNY | 2.2679 | 2.3458 | 2.2273 | 2.3263 | 2.3263 | +0.062 (+2.72%) | 18,946,564 |