Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2009 | CNY | 5.085 | 5.255 | 4.855 | 4.99 | 4.99 | -0.02 (-0.40%) | 9,263,106 |
13 Jul 2009 | CNY | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0 (0.0%) | 0 |
10 Jul 2009 | CNY | 4.98 | 5.25 | 4.91 | 5.01 | 5.01 | +0.01 (+0.20%) | 9,440,944 |
9 Jul 2009 | CNY | 4.85 | 5.025 | 4.675 | 5 | 5 | +0.215 (+4.49%) | 13,609,958 |
8 Jul 2009 | CNY | 4.515 | 4.785 | 4.515 | 4.785 | 4.785 | +0.23 (+5.05%) | 9,993,736 |
7 Jul 2009 | CNY | 4.64 | 4.725 | 4.535 | 4.555 | 4.555 | -0.06 (-1.30%) | 7,444,596 |
6 Jul 2009 | CNY | 4.535 | 4.615 | 4.445 | 4.615 | 4.615 | +0.22 (+5.01%) | 13,374,186 |
3 Jul 2009 | CNY | 4.185 | 4.395 | 4.15 | 4.395 | 4.395 | +0.21 (+5.02%) | 7,461,172 |
2 Jul 2009 | CNY | 4.31 | 4.34 | 4.16 | 4.185 | 4.185 | -0.125 (-2.90%) | 6,280,162 |
1 Jul 2009 | CNY | 4.21 | 4.44 | 4.21 | 4.31 | 4.31 | +0.035 (+0.82%) | 4,283,616 |
30 Jun 2009 | CNY | 4.375 | 4.415 | 4.25 | 4.275 | 4.275 | -0.085 (-1.95%) | 3,945,436 |
29 Jun 2009 | CNY | 4.15 | 4.36 | 4.11 | 4.36 | 4.36 | +0.21 (+5.06%) | 6,883,618 |
26 Jun 2009 | CNY | 4.22 | 4.225 | 4.075 | 4.15 | 4.15 | -0.065 (-1.54%) | 5,294,008 |
25 Jun 2009 | CNY | 4.175 | 4.25 | 4.15 | 4.215 | 4.215 | +0.015 (+0.36%) | 3,101,332 |
24 Jun 2009 | CNY | 4.28 | 4.315 | 4.15 | 4.2 | 4.2 | -0.09 (-2.10%) | 5,563,712 |
23 Jun 2009 | CNY | 4.195 | 4.495 | 4.18 | 4.29 | 4.29 | 0.0 (0.0%) | 11,461,804 |
22 Jun 2009 | CNY | 4.1 | 4.29 | 4.055 | 4.29 | 4.29 | +0.205 (+5.02%) | 7,463,472 |
19 Jun 2009 | CNY | 3.95 | 4.14 | 3.95 | 4.085 | 4.085 | +0.12 (+3.03%) | 7,358,228 |
18 Jun 2009 | CNY | 3.815 | 4.03 | 3.815 | 3.965 | 3.965 | +0.12 (+3.12%) | 6,448,884 |
17 Jun 2009 | CNY | 3.795 | 3.91 | 3.745 | 3.845 | 3.845 | -0.02 (-0.52%) | 5,521,002 |
16 Jun 2009 | CNY | 3.85 | 3.95 | 3.825 | 3.865 | 3.865 | -0.045 (-1.15%) | 5,034,096 |
15 Jun 2009 | CNY | 3.915 | 3.99 | 3.795 | 3.91 | 3.91 | -0.01 (-0.26%) | 5,144,538 |
12 Jun 2009 | CNY | 3.95 | 4.175 | 3.885 | 3.92 | 3.92 | -0.06 (-1.51%) | 10,713,414 |
11 Jun 2009 | CNY | 3.9 | 3.995 | 3.79 | 3.98 | 3.98 | +0.11 (+2.84%) | 10,673,892 |
10 Jun 2009 | CNY | 4.08 | 4.165 | 3.85 | 3.87 | 3.87 | -0.185 (-4.56%) | 12,478,170 |
9 Jun 2009 | CNY | 3.89 | 4.055 | 3.805 | 4.055 | 4.055 | +0.195 (+5.05%) | 14,930,178 |
8 Jun 2009 | CNY | 3.65 | 3.86 | 3.64 | 3.86 | 3.86 | +0.185 (+5.03%) | 14,041,280 |
5 Jun 2009 | CNY | 3.545 | 3.72 | 3.505 | 3.675 | 3.675 | +0.13 (+3.67%) | 12,762,330 |
4 Jun 2009 | CNY | 3.515 | 3.56 | 3.48 | 3.545 | 3.545 | +0.03 (+0.85%) | 4,849,592 |
3 Jun 2009 | CNY | 3.41 | 3.595 | 3.405 | 3.515 | 3.515 | +0.09 (+2.63%) | 7,975,366 |