Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2009 | CNY | 4.6331 | 4.7515 | 4.5562 | 4.6686 | 4.6686 | +0.124 (+2.73%) | 45,177,029 |
8 Jun 2009 | CNY | 4.6509 | 4.6923 | 4.4734 | 4.5444 | 4.5444 | -0.095 (-2.04%) | 33,476,628 |
5 Jun 2009 | CNY | 4.787 | 4.8225 | 4.6272 | 4.6391 | 4.6391 | -0.053 (-1.13%) | 63,272,716 |
4 Jun 2009 | CNY | 4.5444 | 4.8817 | 4.5266 | 4.6923 | 4.6923 | +0.189 (+4.20%) | 92,360,360 |
3 Jun 2009 | CNY | 4.4615 | 4.5444 | 4.4083 | 4.503 | 4.503 | +0.035 (+0.79%) | 31,016,311 |
2 Jun 2009 | CNY | 4.5444 | 4.5799 | 4.426 | 4.4675 | 4.4675 | -0.065 (-1.43%) | 38,082,140 |
1 Jun 2009 | CNY | 4.4793 | 4.5917 | 4.4615 | 4.5325 | 4.5325 | +0.13 (+2.96%) | 46,594,395 |
27 May 2009 | CNY | 4.4379 | 4.5089 | 4.3314 | 4.4024 | 4.4024 | -0.03 (-0.67%) | 31,719,528 |
26 May 2009 | CNY | 4.6213 | 4.6982 | 4.426 | 4.432 | 4.432 | -0.225 (-4.83%) | 56,846,354 |
25 May 2009 | CNY | 4.497 | 4.7219 | 4.3787 | 4.6568 | 4.6568 | -0.035 (-0.76%) | 52,138,460 |
22 May 2009 | CNY | 4.7633 | 4.8402 | 4.6154 | 4.6923 | 4.6923 | -0.124 (-2.58%) | 60,768,352 |
21 May 2009 | CNY | 4.503 | 4.9704 | 4.503 | 4.8166 | 4.8166 | +0.189 (+4.09%) | 134,733,247 |
20 May 2009 | CNY | 4.3787 | 4.7929 | 4.3373 | 4.6272 | 4.6272 | +0.248 (+5.68%) | 127,585,694 |
19 May 2009 | CNY | 4.4142 | 4.5562 | 4.3314 | 4.3787 | 4.3787 | -0.03 (-0.67%) | 67,484,160 |
18 May 2009 | CNY | 4.2308 | 4.4615 | 4.1361 | 4.4083 | 4.4083 | +0.154 (+3.62%) | 59,464,135 |
15 May 2009 | CNY | 4.3432 | 4.3728 | 4.2071 | 4.2544 | 4.2544 | -0.083 (-1.91%) | 37,105,661 |
14 May 2009 | CNY | 4.2604 | 4.4379 | 4.1953 | 4.3373 | 4.3373 | -0.006 (-0.14%) | 52,680,325 |
13 May 2009 | CNY | 4.2959 | 4.497 | 4.2959 | 4.3432 | 4.3432 | +0.089 (+2.09%) | 80,873,897 |
12 May 2009 | CNY | 4.0592 | 4.2604 | 4.0592 | 4.2544 | 4.2544 | +0.136 (+3.30%) | 49,328,614 |
11 May 2009 | CNY | 4.3846 | 4.3846 | 4.1124 | 4.1183 | 4.1183 | -0.326 (-7.32%) | 84,243,993 |
8 May 2009 | CNY | 4.3787 | 4.6864 | 4.3195 | 4.4438 | 4.4438 | -0.047 (-1.05%) | 133,869,836 |
7 May 2009 | CNY | 4.3077 | 4.497 | 4.1361 | 4.4911 | 4.4911 | +0.172 (+3.97%) | 119,198,836 |
6 May 2009 | CNY | 4.0651 | 4.497 | 4.0414 | 4.3195 | 4.3195 | +0.189 (+4.58%) | 124,070,966 |
5 May 2009 | CNY | 4 | 4.2308 | 4 | 4.1302 | 4.1302 | +0.183 (+4.65%) | 156,183,731 |
4 May 2009 | CNY | 3.6095 | 3.9467 | 3.5799 | 3.9467 | 3.9467 | +0.361 (+10.06%) | 70,995,514 |
30 Apr 2009 | CNY | 3.5976 | 3.6805 | 3.5503 | 3.5858 | 3.5858 | +0.03 (+0.83%) | 22,315,899 |
29 Apr 2009 | CNY | 3.4852 | 3.5917 | 3.4556 | 3.5562 | 3.5562 | +0.065 (+1.86%) | 22,263,213 |
28 Apr 2009 | CNY | 3.4024 | 3.5089 | 3.3728 | 3.4911 | 3.4911 | +0.071 (+2.08%) | 17,749,194 |
27 Apr 2009 | CNY | 3.6391 | 3.6509 | 3.4024 | 3.4201 | 3.4201 | -0.207 (-5.71%) | 27,819,019 |
24 Apr 2009 | CNY | 3.6982 | 3.716 | 3.6095 | 3.6272 | 3.6272 | -0.071 (-1.92%) | 24,258,966 |