Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2009 | CNY | 4.8473 | 5.0992 | 4.8168 | 4.9847 | 4.9847 | +0.153 (+3.16%) | 5,690,291 |
16 Oct 2009 | CNY | 4.855 | 4.8855 | 4.7176 | 4.8321 | 4.8321 | +0.023 (+0.48%) | 2,848,516 |
15 Oct 2009 | CNY | 4.8702 | 4.9008 | 4.771 | 4.8092 | 4.8092 | -0.061 (-1.25%) | 2,979,063 |
14 Oct 2009 | CNY | 4.6794 | 4.9313 | 4.6794 | 4.8702 | 4.8702 | +0.214 (+4.59%) | 4,771,650 |
13 Oct 2009 | CNY | 4.5802 | 4.7176 | 4.542 | 4.6565 | 4.6565 | +0.076 (+1.67%) | 2,141,891 |
12 Oct 2009 | CNY | 4.5802 | 4.6412 | 4.5115 | 4.5802 | 4.5802 | 0.0 (0.0%) | 2,200,214 |
9 Oct 2009 | CNY | 4.3588 | 4.6031 | 4.3588 | 4.5802 | 4.5802 | +0.229 (+5.27%) | 1,818,078 |
30 Sep 2009 | CNY | 4.3435 | 4.4275 | 4.3206 | 4.3511 | 4.3511 | +0.053 (+1.24%) | 1,754,992 |
29 Sep 2009 | CNY | 4.4122 | 4.5038 | 4.1527 | 4.2977 | 4.2977 | -0.183 (-4.09%) | 2,571,823 |
28 Sep 2009 | CNY | 4.8015 | 4.8015 | 4.4275 | 4.4809 | 4.4809 | -0.26 (-5.48%) | 2,709,598 |
25 Sep 2009 | CNY | 4.8779 | 4.9237 | 4.7328 | 4.7405 | 4.7405 | -0.137 (-2.82%) | 2,290,238 |
24 Sep 2009 | CNY | 4.8092 | 5.0076 | 4.6641 | 4.8779 | 4.8779 | +0.053 (+1.11%) | 3,693,093 |
23 Sep 2009 | CNY | 5.084 | 5.1527 | 4.8092 | 4.8244 | 4.8244 | -0.267 (-5.25%) | 3,973,070 |
22 Sep 2009 | CNY | 5.3435 | 5.4428 | 5.0763 | 5.0916 | 5.0916 | -0.305 (-5.66%) | 6,488,153 |
21 Sep 2009 | CNY | 5.1679 | 5.4886 | 5.1145 | 5.397 | 5.397 | +0.13 (+2.46%) | 14,914,655 |
18 Sep 2009 | CNY | 5.145 | 5.374 | 5.0076 | 5.2672 | 5.2672 | +0.145 (+2.83%) | 12,704,586 |
17 Sep 2009 | CNY | 4.9237 | 5.2137 | 4.8855 | 5.1221 | 5.1221 | +0.198 (+4.03%) | 11,141,910 |
16 Sep 2009 | CNY | 5 | 5.0229 | 4.855 | 4.9237 | 4.9237 | -0.13 (-2.57%) | 5,360,802 |
15 Sep 2009 | CNY | 4.8931 | 5.0763 | 4.7786 | 5.0534 | 5.0534 | +0.168 (+3.44%) | 8,058,299 |
14 Sep 2009 | CNY | 4.8015 | 4.8855 | 4.7481 | 4.8855 | 4.8855 | +0.092 (+1.91%) | 5,205,282 |
11 Sep 2009 | CNY | 4.6565 | 4.8321 | 4.6107 | 4.7939 | 4.7939 | +0.023 (+0.48%) | 5,616,930 |
10 Sep 2009 | CNY | 4.8092 | 4.9237 | 4.7557 | 4.771 | 4.771 | -0.183 (-3.70%) | 5,681,703 |
9 Sep 2009 | CNY | 4.8473 | 5 | 4.7328 | 4.9542 | 4.9542 | 0.0 (0.0%) | 9,324,716 |
8 Sep 2009 | CNY | 5.1298 | 5.1298 | 4.8702 | 4.9542 | 4.9542 | +0.29 (+6.22%) | 16,472,352 |
7 Sep 2009 | CNY | 4.6183 | 4.8015 | 4.5802 | 4.6641 | 4.6641 | +0.03 (+0.66%) | 5,434,043 |
4 Sep 2009 | CNY | 4.4657 | 4.6947 | 4.4046 | 4.6336 | 4.6336 | +0.16 (+3.58%) | 4,668,516 |
3 Sep 2009 | CNY | 4.2595 | 4.4962 | 4.2595 | 4.4733 | 4.4733 | +0.176 (+4.09%) | 2,917,506 |
2 Sep 2009 | CNY | 4.2977 | 4.3359 | 4.1985 | 4.2977 | 4.2977 | +0.038 (+0.90%) | 1,768,899 |
1 Sep 2009 | CNY | 4.1679 | 4.3893 | 4.145 | 4.2595 | 4.2595 | +0.038 (+0.90%) | 2,300,023 |
31 Aug 2009 | CNY | 4.5573 | 4.6107 | 4.2137 | 4.2214 | 4.2214 | -0.458 (-9.79%) | 4,217,283 |