Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2009 | CNY | 3.0897 | 3.1534 | 3.0706 | 3.1024 | 3.1024 | -0.064 (-2.01%) | 19,779,667 |
22 Jun 2009 | CNY | 3.147 | 3.2234 | 3.1151 | 3.1661 | 3.1661 | +0.032 (+1.01%) | 38,327,808 |
19 Jun 2009 | CNY | 3.1215 | 3.1789 | 3.096 | 3.1343 | 3.1343 | +0.006 (+0.20%) | 19,458,178 |
18 Jun 2009 | CNY | 3.1534 | 3.1725 | 3.0897 | 3.1279 | 3.1279 | -0.057 (-1.80%) | 24,731,929 |
17 Jun 2009 | CNY | 3.0323 | 3.1852 | 3.0132 | 3.1852 | 3.1852 | +0.146 (+4.82%) | 40,725,302 |
16 Jun 2009 | CNY | 3.0451 | 3.0706 | 3.0196 | 3.0387 | 3.0387 | -0.038 (-1.24%) | 10,981,013 |
15 Jun 2009 | CNY | 3.0387 | 3.0897 | 3.0132 | 3.0769 | 3.0769 | +0.038 (+1.26%) | 13,594,235 |
12 Jun 2009 | CNY | 3.1661 | 3.2171 | 3.0069 | 3.0387 | 3.0387 | -0.121 (-3.83%) | 30,969,578 |
11 Jun 2009 | CNY | 3.1916 | 3.2426 | 3.1215 | 3.1597 | 3.1597 | -0.019 (-0.60%) | 37,136,095 |
10 Jun 2009 | CNY | 3.096 | 3.2107 | 3.0578 | 3.1789 | 3.1789 | +0.089 (+2.89%) | 39,829,954 |
9 Jun 2009 | CNY | 3.1215 | 3.147 | 2.9941 | 3.0897 | 3.0897 | -0.076 (-2.41%) | 22,784,500 |
8 Jun 2009 | CNY | 3.1215 | 3.2171 | 3.1088 | 3.1661 | 3.1661 | +0.045 (+1.43%) | 36,392,357 |
5 Jun 2009 | CNY | 3.096 | 3.1534 | 3.0387 | 3.1215 | 3.1215 | +0.019 (+0.62%) | 29,599,939 |
4 Jun 2009 | CNY | 3.1215 | 3.1343 | 3.026 | 3.1024 | 3.1024 | -0.045 (-1.42%) | 25,845,308 |
3 Jun 2009 | CNY | 3.1215 | 3.2107 | 3.0706 | 3.147 | 3.147 | -0.038 (-1.20%) | 48,199,936 |
2 Jun 2009 | CNY | 3.0769 | 3.2999 | 3.0769 | 3.1852 | 3.1852 | +0.178 (+5.93%) | 81,710,889 |
1 Jun 2009 | CNY | 2.9304 | 3.0451 | 2.8922 | 3.0069 | 3.0069 | +0.083 (+2.84%) | 31,887,261 |
27 May 2009 | CNY | 2.9368 | 2.9686 | 2.8794 | 2.924 | 2.924 | -0.019 (-0.65%) | 24,319,047 |
26 May 2009 | CNY | 3.0387 | 3.0387 | 2.9304 | 2.9431 | 2.9431 | -0.089 (-2.94%) | 33,910,945 |
25 May 2009 | CNY | 2.9686 | 3.1215 | 2.9304 | 3.0323 | 3.0323 | -0.096 (-3.06%) | 46,271,855 |
22 May 2009 | CNY | 3.3063 | 3.3063 | 3.0578 | 3.1279 | 3.1279 | +0.07 (+2.29%) | 141,802,003 |
21 May 2009 | CNY | 2.8986 | 3.0578 | 2.8476 | 3.0578 | 3.0578 | +0.28 (+10.09%) | 55,398,778 |
20 May 2009 | CNY | 2.7393 | 2.8221 | 2.7011 | 2.7775 | 2.7775 | +0.032 (+1.16%) | 31,024,297 |
19 May 2009 | CNY | 2.7074 | 2.7711 | 2.682 | 2.7457 | 2.7457 | +0.051 (+1.89%) | 21,441,199 |
18 May 2009 | CNY | 2.6756 | 2.7011 | 2.6055 | 2.6947 | 2.6947 | +0.019 (+0.71%) | 13,357,789 |
15 May 2009 | CNY | 2.6756 | 2.7202 | 2.6628 | 2.6756 | 2.6756 | -0.025 (-0.94%) | 16,011,300 |
14 May 2009 | CNY | 2.7074 | 2.7202 | 2.6565 | 2.7011 | 2.7011 | -0.025 (-0.94%) | 12,059,100 |
13 May 2009 | CNY | 2.7202 | 2.7393 | 2.6883 | 2.7266 | 2.7266 | +0.006 (+0.24%) | 13,819,736 |
12 May 2009 | CNY | 2.6565 | 2.7266 | 2.631 | 2.7202 | 2.7202 | +0.07 (+2.65%) | 13,058,420 |
11 May 2009 | CNY | 2.854 | 2.854 | 2.6437 | 2.6501 | 2.6501 | -0.127 (-4.59%) | 19,462,112 |