Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2009 | CNY | 3.5993 | 3.9624 | 3.5037 | 3.9051 | 3.9051 | +0.306 (+8.50%) | 116,017,856 |
3 Aug 2009 | CNY | 3.8032 | 3.8032 | 3.5802 | 3.5993 | 3.5993 | +0.045 (+1.25%) | 146,645,925 |
31 Jul 2009 | CNY | 3.4146 | 3.5547 | 3.4146 | 3.5547 | 3.5547 | +0.325 (+10.06%) | 42,203,979 |
30 Jul 2009 | CNY | 3.147 | 3.2489 | 3.0196 | 3.2298 | 3.2298 | +0.089 (+2.84%) | 31,111,895 |
29 Jul 2009 | CNY | 3.3891 | 3.4592 | 3.0642 | 3.1406 | 3.1406 | -0.261 (-7.68%) | 46,650,441 |
28 Jul 2009 | CNY | 3.3891 | 3.4146 | 3.3381 | 3.4018 | 3.4018 | -0.013 (-0.37%) | 30,433,013 |
27 Jul 2009 | CNY | 3.3955 | 3.4464 | 3.3126 | 3.4146 | 3.4146 | -0.013 (-0.37%) | 62,708,131 |
24 Jul 2009 | CNY | 3.2489 | 3.4719 | 3.2489 | 3.4273 | 3.4273 | +0.159 (+4.87%) | 87,518,510 |
23 Jul 2009 | CNY | 3.2043 | 3.2872 | 3.2043 | 3.268 | 3.268 | +0.064 (+1.99%) | 21,743,549 |
22 Jul 2009 | CNY | 3.1789 | 3.2426 | 3.1789 | 3.2043 | 3.2043 | 0.0 (0.0%) | 23,318,973 |
21 Jul 2009 | CNY | 3.3254 | 3.3445 | 3.1852 | 3.2043 | 3.2043 | -0.121 (-3.64%) | 27,779,915 |
20 Jul 2009 | CNY | 3.3063 | 3.3381 | 3.268 | 3.3254 | 3.3254 | +0.006 (+0.19%) | 27,167,071 |
17 Jul 2009 | CNY | 3.2362 | 3.3381 | 3.2362 | 3.319 | 3.319 | +0.064 (+1.96%) | 26,447,176 |
16 Jul 2009 | CNY | 3.3509 | 3.3509 | 3.2489 | 3.2553 | 3.2553 | -0.096 (-2.85%) | 29,627,202 |
15 Jul 2009 | CNY | 3.268 | 3.4209 | 3.2362 | 3.3509 | 3.3509 | +0.089 (+2.73%) | 51,184,879 |
14 Jul 2009 | CNY | 3.2489 | 3.2744 | 3.2298 | 3.2617 | 3.2617 | +0.025 (+0.79%) | 26,328,647 |
13 Jul 2009 | CNY | 3.1916 | 3.268 | 3.1852 | 3.2362 | 3.2362 | +0.057 (+1.80%) | 31,131,321 |
10 Jul 2009 | CNY | 3.198 | 3.2171 | 3.1661 | 3.1789 | 3.1789 | 0.0 (0.0%) | 23,530,624 |
9 Jul 2009 | CNY | 3.1534 | 3.1852 | 3.1279 | 3.1789 | 3.1789 | +0.032 (+1.01%) | 21,557,235 |
8 Jul 2009 | CNY | 3.1215 | 3.1597 | 3.0897 | 3.147 | 3.147 | +0.025 (+0.82%) | 13,649,139 |
7 Jul 2009 | CNY | 3.147 | 3.1597 | 3.1024 | 3.1215 | 3.1215 | -0.045 (-1.41%) | 18,903,463 |
6 Jul 2009 | CNY | 3.1789 | 3.1789 | 3.1151 | 3.1661 | 3.1661 | -0.051 (-1.59%) | 25,547,924 |
3 Jul 2009 | CNY | 3.1852 | 3.2935 | 3.1597 | 3.2171 | 3.2171 | +0.146 (+4.77%) | 65,855,867 |
2 Jul 2009 | CNY | 3.0706 | 3.1024 | 3.0642 | 3.0706 | 3.0706 | 0.0 (0.0%) | 13,057,404 |
1 Jul 2009 | CNY | 3.0451 | 3.1088 | 3.0387 | 3.0706 | 3.0706 | +0.025 (+0.84%) | 13,657,346 |
30 Jun 2009 | CNY | 3.0897 | 3.1151 | 3.0323 | 3.0451 | 3.0451 | -0.051 (-1.64%) | 14,093,199 |
29 Jun 2009 | CNY | 3.096 | 3.1215 | 3.0642 | 3.096 | 3.096 | 0.0 (0.0%) | 12,926,822 |
26 Jun 2009 | CNY | 3.1151 | 3.1343 | 3.0706 | 3.096 | 3.096 | -0.013 (-0.41%) | 14,012,624 |
25 Jun 2009 | CNY | 3.1725 | 3.1725 | 3.096 | 3.1088 | 3.1088 | -0.07 (-2.21%) | 18,981,173 |
24 Jun 2009 | CNY | 3.1024 | 3.198 | 3.0769 | 3.1789 | 3.1789 | +0.076 (+2.47%) | 28,827,567 |