Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2009 | CNY | 7.1833 | 7.5833 | 7.1417 | 7.4833 | 7.4833 | +0.158 (+2.16%) | 10,256,912 |
25 Aug 2009 | CNY | 7.675 | 7.675 | 7 | 7.325 | 7.325 | -0.358 (-4.66%) | 12,803,414 |
24 Aug 2009 | CNY | 7.5167 | 7.7417 | 7.475 | 7.6833 | 7.6833 | +0.225 (+3.02%) | 10,843,424 |
21 Aug 2009 | CNY | 7.2167 | 7.5667 | 7.0833 | 7.4583 | 7.4583 | +0.275 (+3.83%) | 13,013,641 |
20 Aug 2009 | CNY | 6.9417 | 7.2083 | 6.8167 | 7.1833 | 7.1833 | +0.242 (+3.48%) | 12,803,571 |
19 Aug 2009 | CNY | 7.7083 | 7.7167 | 6.9167 | 6.9417 | 6.9417 | -0.742 (-9.65%) | 13,490,782 |
18 Aug 2009 | CNY | 7.5667 | 7.7167 | 7.4833 | 7.6833 | 7.6833 | +0.025 (+0.33%) | 8,834,610 |
17 Aug 2009 | CNY | 8.3333 | 8.4 | 7.6583 | 7.6583 | 7.6583 | -0.85 (-9.99%) | 13,739,973 |
14 Aug 2009 | CNY | 8.875 | 8.9667 | 8.5 | 8.5083 | 8.5083 | -0.333 (-3.77%) | 10,500,082 |
13 Aug 2009 | CNY | 8.75 | 9 | 8.5833 | 8.8417 | 8.8417 | +0.092 (+1.05%) | 12,339,787 |
12 Aug 2009 | CNY | 9.1333 | 9.1833 | 8.7083 | 8.75 | 8.75 | -0.408 (-4.46%) | 13,241,284 |
11 Aug 2009 | CNY | 9 | 9.225 | 9 | 9.1583 | 9.1583 | +0.117 (+1.29%) | 11,831,062 |
10 Aug 2009 | CNY | 8.9667 | 9.1417 | 8.825 | 9.0417 | 9.0417 | +0.108 (+1.21%) | 12,755,368 |
7 Aug 2009 | CNY | 9.2917 | 9.3667 | 8.8833 | 8.9333 | 8.9333 | -0.458 (-4.88%) | 18,612,219 |
6 Aug 2009 | CNY | 9.225 | 9.6583 | 8.8167 | 9.3917 | 9.3917 | +0.1 (+1.08%) | 34,461,385 |
5 Aug 2009 | CNY | 9.3667 | 9.4167 | 9.2 | 9.2917 | 9.2917 | -0.092 (-0.98%) | 18,753,836 |
4 Aug 2009 | CNY | 9.4333 | 9.5833 | 9.3167 | 9.3833 | 9.3833 | -0.042 (-0.44%) | 20,333,458 |
3 Aug 2009 | CNY | 9.5833 | 9.5917 | 9.25 | 9.425 | 9.425 | -0.108 (-1.14%) | 28,331,679 |
31 Jul 2009 | CNY | 9.3333 | 9.5833 | 9.1917 | 9.5333 | 9.5333 | +0.342 (+3.72%) | 19,714,485 |
30 Jul 2009 | CNY | 9.4083 | 9.6167 | 8.7667 | 9.1917 | 9.1917 | -0.433 (-4.50%) | 26,069,187 |
29 Jul 2009 | CNY | 10.3917 | 10.3917 | 9.375 | 9.625 | 9.625 | -0.792 (-7.60%) | 38,160,117 |
28 Jul 2009 | CNY | 10.1917 | 10.5 | 10.0833 | 10.4167 | 10.4167 | +0.425 (+4.25%) | 83,991,800 |
27 Jul 2009 | CNY | 9.6 | 10.0083 | 9.55 | 9.9917 | 9.9917 | +0.408 (+4.26%) | 40,462,080 |
24 Jul 2009 | CNY | 9.9083 | 9.9583 | 9.4583 | 9.5833 | 9.5833 | -0.225 (-2.29%) | 28,862,373 |
23 Jul 2009 | CNY | 9.65 | 10.0583 | 9.65 | 9.8083 | 9.8083 | +0.192 (+1.99%) | 32,421,800 |
22 Jul 2009 | CNY | 9.575 | 9.65 | 9.4167 | 9.6167 | 9.6167 | +0.042 (+0.44%) | 27,661,394 |
21 Jul 2009 | CNY | 9.7167 | 9.9167 | 9.5167 | 9.575 | 9.575 | -0.192 (-1.96%) | 33,435,223 |
20 Jul 2009 | CNY | 9.875 | 9.9167 | 9.525 | 9.7667 | 9.7667 | -0.1 (-1.01%) | 33,667,700 |
17 Jul 2009 | CNY | 9.9833 | 10.2083 | 9.6417 | 9.8667 | 9.8667 | -0.167 (-1.66%) | 38,714,412 |
16 Jul 2009 | CNY | 9.7333 | 10.3167 | 9.55 | 10.0333 | 10.0333 | +0.375 (+3.88%) | 56,316,460 |