Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2009 | CNY | 5.1748 | 5.4317 | 5.1748 | 5.279 | 5.279 | +0.034 (+0.64%) | 12,674,212 |
7 Sep 2009 | CNY | 5.2046 | 5.4726 | 5.1599 | 5.2455 | 5.2455 | +0.052 (+1.00%) | 16,329,220 |
4 Sep 2009 | CNY | 5.1376 | 5.2865 | 5.0296 | 5.1934 | 5.1934 | +0.06 (+1.16%) | 14,229,550 |
3 Sep 2009 | CNY | 4.877 | 5.1599 | 4.8732 | 5.1338 | 5.1338 | +0.253 (+5.19%) | 11,165,776 |
2 Sep 2009 | CNY | 4.7206 | 5.1673 | 4.7094 | 4.8807 | 4.8807 | +0.06 (+1.24%) | 9,504,657 |
1 Sep 2009 | CNY | 4.4861 | 5.0184 | 4.4861 | 4.8211 | 4.8211 | +0.246 (+5.37%) | 14,994,202 |
31 Aug 2009 | CNY | 4.8807 | 4.8807 | 4.4786 | 4.5754 | 4.5754 | -0.413 (-8.28%) | 11,530,199 |
28 Aug 2009 | CNY | 5.212 | 5.2753 | 4.9887 | 4.9887 | 4.9887 | -0.413 (-7.65%) | 13,823,390 |
27 Aug 2009 | CNY | 4.9216 | 5.5359 | 4.728 | 5.4019 | 5.4019 | +0.369 (+7.32%) | 36,255,277 |
26 Aug 2009 | CNY | 5.4168 | 5.4168 | 4.9961 | 5.0333 | 5.0333 | +0.108 (+2.19%) | 33,691,322 |
25 Aug 2009 | CNY | 4.9142 | 4.9254 | 4.8323 | 4.9254 | 4.9254 | +0.447 (+9.98%) | 13,414,531 |
24 Aug 2009 | CNY | 4.0765 | 4.4786 | 4.0765 | 4.4786 | 4.4786 | +0.406 (+9.96%) | 5,023,017 |
21 Aug 2009 | CNY | 3.9016 | 4.0914 | 3.8011 | 4.0728 | 4.0728 | +0.201 (+5.19%) | 8,826,285 |
20 Aug 2009 | CNY | 3.7415 | 3.909 | 3.7415 | 3.8718 | 3.8718 | +0.134 (+3.58%) | 5,370,980 |
19 Aug 2009 | CNY | 4.1063 | 4.1696 | 3.734 | 3.7378 | 3.7378 | -0.409 (-9.87%) | 7,159,842 |
18 Aug 2009 | CNY | 4.0579 | 4.1659 | 4.0244 | 4.1473 | 4.1473 | +0.037 (+0.91%) | 4,729,521 |
17 Aug 2009 | CNY | 4.5456 | 4.5456 | 4.1101 | 4.1101 | 4.1101 | -0.458 (-10.02%) | 7,145,584 |
14 Aug 2009 | CNY | 4.7467 | 4.7653 | 4.5419 | 4.568 | 4.568 | -0.093 (-2.00%) | 4,399,624 |
13 Aug 2009 | CNY | 4.6052 | 4.7541 | 4.5084 | 4.661 | 4.661 | +0.067 (+1.46%) | 5,421,030 |
12 Aug 2009 | CNY | 4.8286 | 4.836 | 4.5419 | 4.594 | 4.594 | -0.235 (-4.86%) | 8,647,839 |
11 Aug 2009 | CNY | 4.8509 | 4.8732 | 4.7653 | 4.8286 | 4.8286 | -0.019 (-0.38%) | 5,125,242 |
10 Aug 2009 | CNY | 5.0333 | 5.0594 | 4.7578 | 4.8472 | 4.8472 | -0.138 (-2.76%) | 7,799,894 |
7 Aug 2009 | CNY | 5.2157 | 5.253 | 4.9328 | 4.9849 | 4.9849 | -0.242 (-4.63%) | 9,742,167 |
6 Aug 2009 | CNY | 5.0929 | 5.3312 | 4.9961 | 5.2269 | 5.2269 | +0.115 (+2.26%) | 17,338,015 |
5 Aug 2009 | CNY | 4.9514 | 5.1971 | 4.8211 | 5.1115 | 5.1115 | +0.156 (+3.16%) | 15,778,742 |
4 Aug 2009 | CNY | 5.0631 | 5.0631 | 4.81 | 4.9551 | 4.9551 | -0.097 (-1.92%) | 11,296,208 |
3 Aug 2009 | CNY | 5.0482 | 5.078 | 4.9812 | 5.0519 | 5.0519 | 0.0 (0.0%) | 9,068,225 |
31 Jul 2009 | CNY | 4.9812 | 5.0594 | 4.8435 | 5.0519 | 5.0519 | +0.212 (+4.38%) | 11,907,913 |
30 Jul 2009 | CNY | 5.0594 | 5.1301 | 4.5791 | 4.8397 | 4.8397 | -0.127 (-2.55%) | 11,831,566 |
29 Jul 2009 | CNY | 5.5099 | 5.6104 | 4.9626 | 4.9663 | 4.9663 | -0.547 (-9.93%) | 18,205,397 |