Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2009 | CNY | 8.4 | 8.56 | 8.18 | 8.33 | 8.33 | -0.11 (-1.30%) | 4,005,709 |
15 Oct 2009 | CNY | 8.52 | 8.59 | 8.41 | 8.44 | 8.44 | -0.13 (-1.52%) | 5,405,331 |
14 Oct 2009 | CNY | 8.4 | 8.69 | 8.22 | 8.57 | 8.57 | +0.16 (+1.90%) | 11,015,705 |
13 Oct 2009 | CNY | 8.18 | 8.54 | 8.11 | 8.41 | 8.41 | +0.05 (+0.60%) | 8,639,764 |
12 Oct 2009 | CNY | 8.07 | 8.44 | 7.95 | 8.36 | 8.36 | +0.24 (+2.96%) | 11,275,125 |
9 Oct 2009 | CNY | 7.7 | 8.2 | 7.7 | 8.12 | 8.12 | +0.43 (+5.59%) | 4,055,567 |
30 Sep 2009 | CNY | 7.69 | 7.77 | 7.48 | 7.69 | 7.69 | +0.18 (+2.40%) | 1,969,934 |
29 Sep 2009 | CNY | 7.73 | 7.73 | 7.3 | 7.51 | 7.51 | -0.27 (-3.47%) | 1,386,183 |
28 Sep 2009 | CNY | 7.62 | 8.14 | 7.35 | 7.78 | 7.78 | +0.07 (+0.91%) | 2,877,984 |
25 Sep 2009 | CNY | 8.08 | 8.09 | 7.69 | 7.71 | 7.71 | -0.43 (-5.28%) | 2,717,543 |
24 Sep 2009 | CNY | 8.24 | 8.38 | 7.9 | 8.14 | 8.14 | -0.32 (-3.78%) | 4,458,299 |
23 Sep 2009 | CNY | 8.12 | 8.56 | 7.9 | 8.46 | 8.46 | +0.33 (+4.06%) | 6,173,990 |
22 Sep 2009 | CNY | 8.18 | 8.2 | 7.89 | 8.13 | 8.13 | -0.07 (-0.85%) | 2,381,041 |
21 Sep 2009 | CNY | 8.13 | 8.24 | 7.76 | 8.2 | 8.2 | +0.05 (+0.61%) | 2,055,029 |
18 Sep 2009 | CNY | 8.47 | 8.6 | 8.05 | 8.15 | 8.15 | -0.37 (-4.34%) | 3,917,697 |
17 Sep 2009 | CNY | 8.18 | 8.6 | 8.16 | 8.52 | 8.52 | +0.35 (+4.28%) | 5,072,669 |
16 Sep 2009 | CNY | 8.37 | 8.43 | 8.04 | 8.17 | 8.17 | -0.19 (-2.27%) | 3,308,010 |
15 Sep 2009 | CNY | 8.28 | 8.6 | 8.28 | 8.36 | 8.36 | +0.16 (+1.95%) | 5,542,168 |
14 Sep 2009 | CNY | 8.04 | 8.21 | 8 | 8.2 | 8.2 | +0.21 (+2.63%) | 3,995,703 |
11 Sep 2009 | CNY | 7.8 | 8.14 | 7.73 | 7.99 | 7.99 | +0.11 (+1.40%) | 3,239,120 |
10 Sep 2009 | CNY | 7.98 | 8.13 | 7.86 | 7.88 | 7.88 | -0.13 (-1.62%) | 2,415,389 |
9 Sep 2009 | CNY | 8 | 8.07 | 7.83 | 8.01 | 8.01 | -0.1 (-1.23%) | 3,339,673 |
8 Sep 2009 | CNY | 7.85 | 8.16 | 7.68 | 8.11 | 8.11 | 0.0 (0.0%) | 4,070,025 |
7 Sep 2009 | CNY | 8.17 | 8.35 | 8 | 8.11 | 8.11 | +0.22 (+2.79%) | 8,493,649 |
4 Sep 2009 | CNY | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | +0.72 (+10.04%) | 1,501,102 |
3 Sep 2009 | CNY | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |
2 Sep 2009 | CNY | 7.29 | 7.3 | 7.07 | 7.17 | 7.17 | +0.06 (+0.84%) | 963,912 |
1 Sep 2009 | CNY | 7.01 | 7.35 | 7.01 | 7.11 | 7.11 | +0.04 (+0.57%) | 1,468,268 |
31 Aug 2009 | CNY | 7.87 | 7.9 | 7.07 | 7.07 | 7.07 | -0.78 (-9.94%) | 2,055,675 |
28 Aug 2009 | CNY | 8.25 | 8.25 | 7.85 | 7.85 | 7.85 | -0.4 (-4.85%) | 1,897,212 |