Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2009 | CNY | 8.3643 | 8.4857 | 8.0857 | 8.2571 | 8.2571 | -0.172 (-2.03%) | 17,766,740 |
2 Jun 2009 | CNY | 8.5 | 8.6786 | 8.3214 | 8.4286 | 8.4286 | 0.0 (0.0%) | 17,957,042 |
1 Jun 2009 | CNY | 8.2643 | 8.5286 | 8.15 | 8.4286 | 8.4286 | +0.229 (+2.79%) | 18,332,239 |
27 May 2009 | CNY | 8.3429 | 8.45 | 8.1214 | 8.2 | 8.2 | -0.114 (-1.37%) | 16,557,091 |
26 May 2009 | CNY | 8.5071 | 8.8929 | 8.2286 | 8.3143 | 8.3143 | -0.136 (-1.61%) | 42,856,749 |
25 May 2009 | CNY | 7.4286 | 8.45 | 7.4214 | 8.45 | 8.45 | +0.771 (+10.05%) | 37,399,304 |
22 May 2009 | CNY | 8.0071 | 8.1071 | 7.65 | 7.6786 | 7.6786 | -0.293 (-3.67%) | 24,510,371 |
21 May 2009 | CNY | 7.85 | 8.2071 | 7.7286 | 7.9714 | 7.9714 | +0.093 (+1.18%) | 38,731,186 |
20 May 2009 | CNY | 7.5714 | 8.1429 | 7.3357 | 7.8786 | 7.8786 | +0.279 (+3.67%) | 35,613,474 |
19 May 2009 | CNY | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0.0 (0.0%) | 0 |
18 May 2009 | CNY | 7.4571 | 7.6786 | 7.3286 | 7.6 | 7.6 | +0.15 (+2.01%) | 22,610,301 |
15 May 2009 | CNY | 7.05 | 7.7143 | 7.05 | 7.45 | 7.45 | +0.4 (+5.67%) | 19,891,424 |
14 May 2009 | CNY | 7.1 | 7.1286 | 6.9571 | 7.05 | 7.05 | -0.1 (-1.40%) | 5,173,945 |
13 May 2009 | CNY | 7 | 7.2143 | 7 | 7.15 | 7.15 | +0.179 (+2.56%) | 9,252,972 |
12 May 2009 | CNY | 6.6429 | 6.9786 | 6.6071 | 6.9714 | 6.9714 | +0.221 (+3.28%) | 5,363,646 |
11 May 2009 | CNY | 7.2143 | 7.25 | 6.7286 | 6.75 | 6.75 | -0.421 (-5.88%) | 8,817,642 |
8 May 2009 | CNY | 7.2214 | 7.2857 | 7.0429 | 7.1714 | 7.1714 | -0.157 (-2.15%) | 8,412,958 |
7 May 2009 | CNY | 7.5714 | 7.6429 | 7.15 | 7.3286 | 7.3286 | -0.171 (-2.29%) | 12,203,128 |
6 May 2009 | CNY | 7.2857 | 7.5643 | 7.1786 | 7.5 | 7.5 | +0.207 (+2.84%) | 15,223,199 |
5 May 2009 | CNY | 7.0429 | 7.5 | 7.0429 | 7.2929 | 7.2929 | +0.307 (+4.40%) | 15,272,611 |
4 May 2009 | CNY | 6.7786 | 6.9929 | 6.7143 | 6.9857 | 6.9857 | +0.179 (+2.62%) | 9,084,692 |
30 Apr 2009 | CNY | 6.8643 | 6.8857 | 6.7214 | 6.8071 | 6.8071 | -0.014 (-0.21%) | 7,235,396 |
29 Apr 2009 | CNY | 6.6143 | 6.8429 | 6.6071 | 6.8214 | 6.8214 | +0.221 (+3.35%) | 7,903,193 |
28 Apr 2009 | CNY | 6.4857 | 6.6786 | 6.4357 | 6.6 | 6.6 | +0.043 (+0.65%) | 5,968,503 |
27 Apr 2009 | CNY | 7.0357 | 7.0357 | 6.5357 | 6.5571 | 6.5571 | -0.479 (-6.80%) | 9,145,080 |
24 Apr 2009 | CNY | 7.25 | 7.3 | 7 | 7.0357 | 7.0357 | -0.214 (-2.96%) | 9,629,690 |
23 Apr 2009 | CNY | 7.1071 | 7.3571 | 7 | 7.25 | 7.25 | -0.064 (-0.88%) | 11,247,273 |
22 Apr 2009 | CNY | 7.8429 | 7.9286 | 7.1214 | 7.3143 | 7.3143 | -0.6 (-7.58%) | 21,342,203 |
21 Apr 2009 | CNY | 7.35 | 8.0929 | 7.2286 | 7.9143 | 7.9143 | +0.536 (+7.26%) | 34,750,255 |
20 Apr 2009 | CNY | 7.1786 | 7.4357 | 7.1429 | 7.3786 | 7.3786 | +0.157 (+2.18%) | 10,432,938 |