Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2009 | CNY | 3.6125 | 3.875 | 3.5275 | 3.825 | 3.825 | +0.253 (+7.07%) | 26,966,524 |
4 May 2009 | CNY | 3.4725 | 3.6125 | 3.45 | 3.5725 | 3.5725 | +0.1 (+2.88%) | 15,590,976 |
30 Apr 2009 | CNY | 3.4475 | 3.545 | 3.3175 | 3.4725 | 3.4725 | +0.035 (+1.02%) | 17,622,308 |
29 Apr 2009 | CNY | 3.39 | 3.5075 | 3.3175 | 3.4375 | 3.4375 | +0.005 (+0.15%) | 14,559,408 |
28 Apr 2009 | CNY | 3.1825 | 3.45 | 3.1625 | 3.4325 | 3.4325 | +0.23 (+7.18%) | 18,063,580 |
27 Apr 2009 | CNY | 3.3775 | 3.435 | 3.1875 | 3.2025 | 3.2025 | -0.18 (-5.32%) | 10,010,028 |
24 Apr 2009 | CNY | 3.4625 | 3.5 | 3.36 | 3.3825 | 3.3825 | -0.065 (-1.89%) | 12,314,412 |
23 Apr 2009 | CNY | 3.475 | 3.6 | 3.4075 | 3.4475 | 3.4475 | -0.01 (-0.29%) | 17,700,084 |
22 Apr 2009 | CNY | 3.4225 | 3.4875 | 3.33 | 3.4575 | 3.4575 | +0.058 (+1.69%) | 18,640,408 |
21 Apr 2009 | CNY | 3.3 | 3.545 | 3.25 | 3.4 | 3.4 | +0.075 (+2.26%) | 21,390,428 |
20 Apr 2009 | CNY | 3.1675 | 3.33 | 3.155 | 3.325 | 3.325 | +0.16 (+5.06%) | 21,285,584 |
17 Apr 2009 | CNY | 3.155 | 3.2325 | 3.075 | 3.165 | 3.165 | +0.03 (+0.96%) | 11,077,072 |
16 Apr 2009 | CNY | 3.225 | 3.355 | 3.125 | 3.135 | 3.135 | -0.092 (-2.87%) | 22,889,504 |
15 Apr 2009 | CNY | 3.1925 | 3.245 | 3.1625 | 3.2275 | 3.2275 | +0.028 (+0.86%) | 8,871,532 |
14 Apr 2009 | CNY | 3.2325 | 3.2325 | 3.1625 | 3.2 | 3.2 | -0.033 (-1.01%) | 9,143,920 |
13 Apr 2009 | CNY | 3.215 | 3.31 | 3.2 | 3.2325 | 3.2325 | +0.02 (+0.62%) | 10,898,576 |
10 Apr 2009 | CNY | 3.2 | 3.245 | 3.1325 | 3.2125 | 3.2125 | +0.02 (+0.63%) | 13,244,400 |
9 Apr 2009 | CNY | 3.1625 | 3.3125 | 3.025 | 3.1925 | 3.1925 | +0.005 (+0.16%) | 13,864,272 |
8 Apr 2009 | CNY | 3.515 | 3.5275 | 3.16 | 3.1875 | 3.1875 | -0.323 (-9.19%) | 20,107,376 |
7 Apr 2009 | CNY | 3.4525 | 3.575 | 3.4525 | 3.51 | 3.51 | +0.11 (+3.24%) | 25,871,956 |
3 Apr 2009 | CNY | 3.175 | 3.4725 | 3.175 | 3.4 | 3.4 | +0.24 (+7.59%) | 33,702,356 |
2 Apr 2009 | CNY | 3.155 | 3.175 | 3.075 | 3.16 | 3.16 | +0.043 (+1.36%) | 11,633,492 |
1 Apr 2009 | CNY | 3.0675 | 3.165 | 3.05 | 3.1175 | 3.1175 | +0.05 (+1.63%) | 10,752,764 |
31 Mar 2009 | CNY | 3.0975 | 3.0975 | 3 | 3.0675 | 3.0675 | -0.062 (-2.00%) | 6,415,744 |
30 Mar 2009 | CNY | 3.125 | 3.1875 | 3.115 | 3.13 | 3.13 | +0.045 (+1.46%) | 11,137,392 |
26 Mar 2009 | CNY | 3.06 | 3.0875 | 3 | 3.085 | 3.085 | +0.01 (+0.33%) | 6,877,872 |
25 Mar 2009 | CNY | 3.175 | 3.175 | 3.0725 | 3.075 | 3.075 | -0.068 (-2.15%) | 12,975,356 |
24 Mar 2009 | CNY | 3.085 | 3.155 | 3.03 | 3.1425 | 3.1425 | +0.05 (+1.62%) | 15,641,636 |
23 Mar 2009 | CNY | 3.0475 | 3.145 | 3.0025 | 3.0925 | 3.0925 | +0.037 (+1.23%) | 10,776,304 |
20 Mar 2009 | CNY | 3.15 | 3.1625 | 3 | 3.055 | 3.055 | -0.062 (-2.00%) | 11,258,164 |