Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2009 | CNY | 4.585 | 4.735 | 4.525 | 4.625 | 4.625 | +0.02 (+0.43%) | 54,152,338 |
5 Aug 2009 | CNY | 4.4 | 4.635 | 4.39 | 4.605 | 4.605 | +0.17 (+3.83%) | 48,514,718 |
4 Aug 2009 | CNY | 4.4 | 4.475 | 4.27 | 4.435 | 4.435 | +0.025 (+0.57%) | 22,263,396 |
3 Aug 2009 | CNY | 4.335 | 4.43 | 4.25 | 4.41 | 4.41 | +0.105 (+2.44%) | 28,180,634 |
31 Jul 2009 | CNY | 4.275 | 4.335 | 4.215 | 4.305 | 4.305 | +0.07 (+1.65%) | 18,854,182 |
30 Jul 2009 | CNY | 4.285 | 4.325 | 4.125 | 4.235 | 4.235 | +0.005 (+0.12%) | 12,620,746 |
29 Jul 2009 | CNY | 4.515 | 4.555 | 4.1 | 4.23 | 4.23 | -0.285 (-6.31%) | 25,625,852 |
28 Jul 2009 | CNY | 4.445 | 4.52 | 4.365 | 4.515 | 4.515 | +0.085 (+1.92%) | 19,965,382 |
27 Jul 2009 | CNY | 4.395 | 4.45 | 4.35 | 4.43 | 4.43 | +0.045 (+1.03%) | 17,841,988 |
24 Jul 2009 | CNY | 4.495 | 4.505 | 4.295 | 4.385 | 4.385 | -0.105 (-2.34%) | 22,696,502 |
23 Jul 2009 | CNY | 4.53 | 4.54 | 4.445 | 4.49 | 4.49 | -0.03 (-0.66%) | 15,592,828 |
22 Jul 2009 | CNY | 4.47 | 4.53 | 4.41 | 4.52 | 4.52 | +0.045 (+1.01%) | 15,935,014 |
21 Jul 2009 | CNY | 4.62 | 4.64 | 4.45 | 4.475 | 4.475 | -0.13 (-2.82%) | 17,974,904 |
20 Jul 2009 | CNY | 4.575 | 4.65 | 4.565 | 4.605 | 4.605 | +0.045 (+0.99%) | 17,733,274 |
17 Jul 2009 | CNY | 4.635 | 4.65 | 4.545 | 4.56 | 4.56 | -0.095 (-2.04%) | 22,902,686 |
16 Jul 2009 | CNY | 4.72 | 4.735 | 4.61 | 4.655 | 4.655 | -0.05 (-1.06%) | 26,787,242 |
15 Jul 2009 | CNY | 4.715 | 4.715 | 4.64 | 4.705 | 4.705 | +0.025 (+0.53%) | 20,370,802 |
14 Jul 2009 | CNY | 4.68 | 4.73 | 4.635 | 4.68 | 4.68 | +0.055 (+1.19%) | 25,045,320 |
13 Jul 2009 | CNY | 4.48 | 4.715 | 4.46 | 4.625 | 4.625 | +0.135 (+3.01%) | 38,934,470 |
10 Jul 2009 | CNY | 4.53 | 4.535 | 4.45 | 4.49 | 4.49 | -0.035 (-0.77%) | 24,226,810 |
9 Jul 2009 | CNY | 4.555 | 4.595 | 4.5 | 4.525 | 4.525 | +0.01 (+0.22%) | 33,389,492 |
8 Jul 2009 | CNY | 4.39 | 4.52 | 4.35 | 4.515 | 4.515 | +0.135 (+3.08%) | 15,942,446 |
7 Jul 2009 | CNY | 4.35 | 4.44 | 4.35 | 4.38 | 4.38 | +0.025 (+0.57%) | 11,805,794 |
3 Jul 2009 | CNY | 4.315 | 4.4 | 4.315 | 4.355 | 4.355 | +0.01 (+0.23%) | 11,305,898 |
2 Jul 2009 | CNY | 4.43 | 4.43 | 4.33 | 4.345 | 4.345 | -0.045 (-1.03%) | 9,042,920 |
1 Jul 2009 | CNY | 4.385 | 4.465 | 4.35 | 4.39 | 4.39 | +0.005 (+0.11%) | 11,366,742 |
30 Jun 2009 | CNY | 4.395 | 4.415 | 4.315 | 4.385 | 4.385 | -0.01 (-0.23%) | 8,750,564 |
29 Jun 2009 | CNY | 4.435 | 4.47 | 4.35 | 4.395 | 4.395 | -0.04 (-0.90%) | 9,773,662 |
26 Jun 2009 | CNY | 4.55 | 4.59 | 4.405 | 4.435 | 4.435 | -0.08 (-1.77%) | 8,105,326 |
25 Jun 2009 | CNY | 4.49 | 4.615 | 4.455 | 4.515 | 4.515 | +0.005 (+0.11%) | 11,505,608 |