Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | CNY | 5.391 | 5.395 | 5.2391 | 5.347 | 5.347 | -0.08 (-1.47%) | 9,924,310 |
8 Jul 2009 | CNY | 5.2191 | 5.459 | 5.1991 | 5.427 | 5.427 | +0.152 (+2.88%) | 10,370,158 |
7 Jul 2009 | CNY | 5.531 | 5.531 | 5.2631 | 5.2751 | 5.2751 | -0.256 (-4.63%) | 16,635,035 |
6 Jul 2009 | CNY | 5.783 | 5.8789 | 5.471 | 5.531 | 5.531 | -0.2 (-3.49%) | 18,895,447 |
3 Jul 2009 | CNY | 5.439 | 5.839 | 5.387 | 5.731 | 5.731 | +0.216 (+3.92%) | 20,095,333 |
2 Jul 2009 | CNY | 5.459 | 5.555 | 5.327 | 5.515 | 5.515 | +0.068 (+1.25%) | 16,497,252 |
1 Jul 2009 | CNY | 5.355 | 5.815 | 5.2391 | 5.447 | 5.447 | +0.028 (+0.52%) | 27,717,302 |
30 Jun 2009 | CNY | 5.319 | 5.431 | 5.2071 | 5.419 | 5.419 | +0.096 (+1.80%) | 29,311,054 |
29 Jun 2009 | CNY | 4.8111 | 5.323 | 4.8111 | 5.323 | 5.323 | +0.484 (+10.00%) | 40,794,395 |
26 Jun 2009 | CNY | 4.6792 | 4.9351 | 4.6352 | 4.8391 | 4.8391 | +0.184 (+3.95%) | 15,910,522 |
25 Jun 2009 | CNY | 4.7032 | 4.7831 | 4.6032 | 4.6552 | 4.6552 | +0.008 (+0.17%) | 5,978,684 |
24 Jun 2009 | CNY | 4.5552 | 4.6872 | 4.5112 | 4.6472 | 4.6472 | +0.088 (+1.93%) | 4,424,767 |
23 Jun 2009 | CNY | 4.5592 | 4.6232 | 4.4752 | 4.5592 | 4.5592 | -0.068 (-1.47%) | 5,244,655 |
22 Jun 2009 | CNY | 4.7591 | 4.8311 | 4.5512 | 4.6272 | 4.6272 | -0.092 (-1.95%) | 8,193,914 |
19 Jun 2009 | CNY | 4.8071 | 4.8391 | 4.6872 | 4.7192 | 4.7192 | -0.084 (-1.75%) | 9,043,737 |
18 Jun 2009 | CNY | 4.7112 | 4.8671 | 4.6832 | 4.8031 | 4.8031 | +0.096 (+2.04%) | 14,010,484 |
17 Jun 2009 | CNY | 4.5432 | 4.7511 | 4.4712 | 4.7072 | 4.7072 | +0.212 (+4.72%) | 11,397,288 |
16 Jun 2009 | CNY | 4.4992 | 4.5592 | 4.4392 | 4.4952 | 4.4952 | -0.02 (-0.44%) | 3,995,587 |
15 Jun 2009 | CNY | 4.5032 | 4.5512 | 4.4112 | 4.5152 | 4.5152 | +0.04 (+0.89%) | 4,051,887 |
12 Jun 2009 | CNY | 4.6232 | 4.7112 | 4.3912 | 4.4752 | 4.4752 | -0.148 (-3.20%) | 8,089,157 |
11 Jun 2009 | CNY | 4.8351 | 4.8351 | 4.6192 | 4.6232 | 4.6232 | -0.208 (-4.30%) | 8,649,616 |
10 Jun 2009 | CNY | 4.9951 | 5.0391 | 4.8071 | 4.8311 | 4.8311 | -0.132 (-2.66%) | 15,224,390 |
9 Jun 2009 | CNY | 4.7152 | 4.9791 | 4.5832 | 4.9631 | 4.9631 | +0.288 (+6.16%) | 19,506,137 |
8 Jun 2009 | CNY | 4.6472 | 4.8191 | 4.5352 | 4.6752 | 4.6752 | -0.008 (-0.17%) | 8,579,365 |
5 Jun 2009 | CNY | 4.8791 | 4.8791 | 4.6792 | 4.6832 | 4.6832 | -0.184 (-3.78%) | 12,603,673 |
4 Jun 2009 | CNY | 4.7112 | 4.9831 | 4.6632 | 4.8671 | 4.8671 | +0.148 (+3.13%) | 22,547,255 |
3 Jun 2009 | CNY | 4.5112 | 4.7671 | 4.4472 | 4.7192 | 4.7192 | +0.216 (+4.80%) | 17,770,252 |
2 Jun 2009 | CNY | 4.3912 | 4.5392 | 4.3912 | 4.5032 | 4.5032 | +0.124 (+2.83%) | 7,726,204 |
1 Jun 2009 | CNY | 4.3832 | 4.4712 | 4.3592 | 4.3792 | 4.3792 | +0.104 (+2.43%) | 6,074,464 |
27 May 2009 | CNY | 4.2992 | 4.3912 | 4.2592 | 4.2752 | 4.2752 | -0.04 (-0.93%) | 3,366,366 |