Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2009 | CNY | 5.1183 | 5.1953 | 5.0592 | 5.071 | 5.071 | -0.053 (-1.04%) | 22,572,535 |
21 Oct 2009 | CNY | 5.1894 | 5.213 | 5.1065 | 5.1243 | 5.1243 | -0.106 (-2.04%) | 28,825,647 |
20 Oct 2009 | CNY | 5.1657 | 5.2604 | 5.0355 | 5.2308 | 5.2308 | +0.106 (+2.08%) | 43,827,158 |
19 Oct 2009 | CNY | 4.9527 | 5.142 | 4.8817 | 5.1243 | 5.1243 | +0.183 (+3.71%) | 39,033,865 |
16 Oct 2009 | CNY | 4.9882 | 5.0237 | 4.8521 | 4.9408 | 4.9408 | +0.006 (+0.12%) | 23,459,013 |
15 Oct 2009 | CNY | 4.9823 | 5.0473 | 4.8935 | 4.9349 | 4.9349 | -0.006 (-0.12%) | 18,596,709 |
14 Oct 2009 | CNY | 4.929 | 5.0651 | 4.8994 | 4.9408 | 4.9408 | +0.03 (+0.60%) | 26,808,667 |
13 Oct 2009 | CNY | 4.716 | 5.0059 | 4.7041 | 4.9112 | 4.9112 | +0.166 (+3.49%) | 24,707,810 |
12 Oct 2009 | CNY | 4.8817 | 4.8876 | 4.6982 | 4.7456 | 4.7456 | -0.089 (-1.83%) | 18,030,794 |
9 Oct 2009 | CNY | 4.5503 | 4.8343 | 4.497 | 4.8343 | 4.8343 | +0.438 (+9.96%) | 24,836,479 |
30 Sep 2009 | CNY | 4.3787 | 4.4379 | 4.3491 | 4.3965 | 4.3965 | +0.077 (+1.78%) | 10,696,478 |
29 Sep 2009 | CNY | 4.4201 | 4.4793 | 4.2249 | 4.3195 | 4.3195 | -0.101 (-2.28%) | 12,599,320 |
28 Sep 2009 | CNY | 4.6036 | 4.6923 | 4.4142 | 4.4201 | 4.4201 | -0.189 (-4.11%) | 12,029,763 |
25 Sep 2009 | CNY | 4.6154 | 4.6923 | 4.5207 | 4.6095 | 4.6095 | -0.053 (-1.14%) | 11,393,599 |
24 Sep 2009 | CNY | 4.6686 | 4.7456 | 4.4379 | 4.6627 | 4.6627 | -0.006 (-0.13%) | 19,714,814 |
23 Sep 2009 | CNY | 4.8462 | 4.9231 | 4.6154 | 4.6686 | 4.6686 | -0.172 (-3.55%) | 20,095,774 |
22 Sep 2009 | CNY | 5.0828 | 5.1065 | 4.8166 | 4.8402 | 4.8402 | -0.255 (-5.00%) | 29,528,371 |
21 Sep 2009 | CNY | 5.0592 | 5.1124 | 4.7988 | 5.0947 | 5.0947 | -0.024 (-0.46%) | 25,387,659 |
18 Sep 2009 | CNY | 5.3432 | 5.4142 | 5.0118 | 5.1183 | 5.1183 | -0.207 (-3.89%) | 38,513,354 |
17 Sep 2009 | CNY | 5.2959 | 5.3905 | 5.284 | 5.3254 | 5.3254 | +0.047 (+0.90%) | 35,978,891 |
16 Sep 2009 | CNY | 5.3728 | 5.3728 | 5.1479 | 5.2781 | 5.2781 | -0.13 (-2.41%) | 51,208,262 |
15 Sep 2009 | CNY | 5.0769 | 5.4142 | 5.0769 | 5.4083 | 5.4083 | +0.337 (+6.65%) | 73,410,468 |
14 Sep 2009 | CNY | 4.9527 | 5.1065 | 4.9053 | 5.071 | 5.071 | +0.112 (+2.27%) | 41,167,789 |
11 Sep 2009 | CNY | 4.8047 | 5.0118 | 4.7929 | 4.9586 | 4.9586 | +0.13 (+2.70%) | 40,667,086 |
10 Sep 2009 | CNY | 4.8935 | 4.929 | 4.7929 | 4.8284 | 4.8284 | -0.071 (-1.45%) | 30,816,078 |
9 Sep 2009 | CNY | 4.8757 | 4.9704 | 4.7811 | 4.8994 | 4.8994 | +0.047 (+0.97%) | 48,863,608 |
8 Sep 2009 | CNY | 4.6686 | 4.8935 | 4.5562 | 4.8521 | 4.8521 | +0.118 (+2.50%) | 50,327,437 |
7 Sep 2009 | CNY | 4.6509 | 4.8343 | 4.645 | 4.7337 | 4.7337 | +0.089 (+1.91%) | 55,254,176 |
3 Sep 2009 | CNY | 4.3432 | 4.6686 | 4.2781 | 4.645 | 4.645 | +0.308 (+7.09%) | 57,013,865 |
2 Sep 2009 | CNY | 4.3432 | 4.4083 | 4.2604 | 4.3373 | 4.3373 | +0.047 (+1.10%) | 33,285,210 |