Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2009 | CNY | 7.6917 | 7.75 | 7.5583 | 7.6083 | 7.6083 | 0.0 (0.0%) | 7,274,935 |
14 Oct 2009 | CNY | 7.3583 | 7.75 | 7.3583 | 7.6083 | 7.6083 | +0.292 (+3.99%) | 15,005,011 |
13 Oct 2009 | CNY | 7.225 | 7.325 | 7.1667 | 7.3167 | 7.3167 | +0.1 (+1.39%) | 4,785,523 |
12 Oct 2009 | CNY | 7.325 | 7.375 | 7.2083 | 7.2167 | 7.2167 | -0.033 (-0.46%) | 5,000,992 |
9 Oct 2009 | CNY | 7.075 | 7.2583 | 7 | 7.25 | 7.25 | +0.358 (+5.20%) | 4,992,674 |
30 Sep 2009 | CNY | 6.9167 | 7.0167 | 6.8833 | 6.8917 | 6.8917 | +0.05 (+0.73%) | 3,868,464 |
29 Sep 2009 | CNY | 7 | 7.0417 | 6.7 | 6.8417 | 6.8417 | -0.15 (-2.15%) | 5,037,307 |
28 Sep 2009 | CNY | 7.2333 | 7.3667 | 6.925 | 6.9917 | 6.9917 | -0.217 (-3.00%) | 3,846,691 |
25 Sep 2009 | CNY | 7.2833 | 7.3333 | 7.175 | 7.2083 | 7.2083 | -0.108 (-1.48%) | 3,509,684 |
24 Sep 2009 | CNY | 7.0833 | 7.4417 | 7.0167 | 7.3167 | 7.3167 | +0.133 (+1.86%) | 9,123,865 |
23 Sep 2009 | CNY | 7.4583 | 7.5833 | 7.1667 | 7.1833 | 7.1833 | -0.275 (-3.69%) | 7,362,310 |
22 Sep 2009 | CNY | 7.7333 | 7.825 | 7.4583 | 7.4583 | 7.4583 | -0.283 (-3.66%) | 7,270,094 |
21 Sep 2009 | CNY | 7.6667 | 7.75 | 7.4 | 7.7417 | 7.7417 | -0.008 (-0.11%) | 8,988,500 |
18 Sep 2009 | CNY | 8.0583 | 8.25 | 7.65 | 7.75 | 7.75 | -0.275 (-3.43%) | 15,174,236 |
17 Sep 2009 | CNY | 7.8333 | 8.0583 | 7.8333 | 8.025 | 8.025 | +0.158 (+2.01%) | 12,151,628 |
16 Sep 2009 | CNY | 7.9833 | 7.9917 | 7.7417 | 7.8667 | 7.8667 | -0.15 (-1.87%) | 11,762,308 |
15 Sep 2009 | CNY | 8.05 | 8.0833 | 7.8667 | 8.0167 | 8.0167 | -0.008 (-0.10%) | 13,679,174 |
14 Sep 2009 | CNY | 7.8167 | 8.0917 | 7.8167 | 8.025 | 8.025 | +0.25 (+3.22%) | 14,098,497 |
11 Sep 2009 | CNY | 7.65 | 7.8333 | 7.5833 | 7.775 | 7.775 | +0.133 (+1.74%) | 14,468,617 |
10 Sep 2009 | CNY | 7.5667 | 7.825 | 7.5667 | 7.6417 | 7.6417 | +0.017 (+0.22%) | 11,988,638 |
9 Sep 2009 | CNY | 7.6667 | 7.7 | 7.525 | 7.625 | 7.625 | -0.008 (-0.11%) | 10,785,826 |
8 Sep 2009 | CNY | 7.4 | 7.65 | 7.275 | 7.6333 | 7.6333 | +0.167 (+2.23%) | 12,413,613 |
7 Sep 2009 | CNY | 7.5833 | 7.675 | 7.4167 | 7.4667 | 7.4667 | -0.083 (-1.10%) | 12,063,224 |
4 Sep 2009 | CNY | 7.45 | 7.6917 | 7.4417 | 7.55 | 7.55 | +0.125 (+1.68%) | 14,843,617 |
3 Sep 2009 | CNY | 6.925 | 7.4833 | 6.8667 | 7.425 | 7.425 | +0.575 (+8.39%) | 16,577,965 |
2 Sep 2009 | CNY | 6.7083 | 6.9167 | 6.7083 | 6.85 | 6.85 | +0.033 (+0.49%) | 5,396,547 |
1 Sep 2009 | CNY | 6.775 | 7.1 | 6.7 | 6.8167 | 6.8167 | -0.025 (-0.37%) | 8,375,988 |
31 Aug 2009 | CNY | 7.375 | 7.375 | 6.8 | 6.8417 | 6.8417 | -0.533 (-7.23%) | 8,510,486 |
28 Aug 2009 | CNY | 7.5417 | 7.575 | 7.3333 | 7.375 | 7.375 | -0.242 (-3.17%) | 7,019,431 |
27 Aug 2009 | CNY | 7.4083 | 7.7083 | 7.3583 | 7.6167 | 7.6167 | +0.133 (+1.78%) | 10,504,140 |