Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2009 | CNY | 5.8308 | 5.8769 | 5.6846 | 5.7539 | 5.7539 | -0.054 (-0.93%) | 23,553,566 |
4 Sep 2009 | CNY | 5.6769 | 5.8846 | 5.5923 | 5.8077 | 5.8077 | +0.131 (+2.30%) | 30,310,853 |
3 Sep 2009 | CNY | 5.3923 | 5.7385 | 5.3539 | 5.6769 | 5.6769 | +0.292 (+5.43%) | 22,117,864 |
2 Sep 2009 | CNY | 5.3769 | 5.4923 | 5.2692 | 5.3846 | 5.3846 | 0.0 (0.0%) | 11,802,269 |
1 Sep 2009 | CNY | 5.3615 | 5.5385 | 5.3154 | 5.3846 | 5.3846 | -0.023 (-0.43%) | 13,039,546 |
31 Aug 2009 | CNY | 5.9923 | 6 | 5.4 | 5.4077 | 5.4077 | -0.592 (-9.87%) | 25,085,394 |
28 Aug 2009 | CNY | 6.1539 | 6.1923 | 5.9385 | 6 | 6 | -0.215 (-3.47%) | 15,299,401 |
27 Aug 2009 | CNY | 6.0539 | 6.3615 | 5.9846 | 6.2154 | 6.2154 | +0.162 (+2.67%) | 27,016,078 |
26 Aug 2009 | CNY | 5.8462 | 6.1385 | 5.7769 | 6.0539 | 6.0539 | +0.185 (+3.15%) | 18,911,657 |
25 Aug 2009 | CNY | 6.1385 | 6.1385 | 5.7231 | 5.8692 | 5.8692 | -0.292 (-4.74%) | 18,410,475 |
24 Aug 2009 | CNY | 6.0539 | 6.1769 | 5.9769 | 6.1615 | 6.1615 | +0.123 (+2.04%) | 21,748,026 |
21 Aug 2009 | CNY | 5.9462 | 6.0539 | 5.8539 | 6.0385 | 6.0385 | +0.123 (+2.08%) | 18,733,288 |
20 Aug 2009 | CNY | 5.7692 | 5.9692 | 5.7 | 5.9154 | 5.9154 | +0.162 (+2.81%) | 19,826,298 |
19 Aug 2009 | CNY | 6.1385 | 6.1539 | 5.6385 | 5.7539 | 5.7539 | -0.331 (-5.44%) | 19,565,249 |
18 Aug 2009 | CNY | 5.9308 | 6.1462 | 5.9077 | 6.0846 | 6.0846 | +0.038 (+0.64%) | 19,824,918 |
17 Aug 2009 | CNY | 6.4462 | 6.6077 | 6 | 6.0462 | 6.0462 | -0.508 (-7.75%) | 20,996,445 |
14 Aug 2009 | CNY | 6.8462 | 6.9154 | 6.5385 | 6.5539 | 6.5539 | -0.292 (-4.27%) | 18,863,465 |
13 Aug 2009 | CNY | 6.7539 | 6.8846 | 6.6 | 6.8462 | 6.8462 | +0.1 (+1.48%) | 24,537,786 |
12 Aug 2009 | CNY | 7.2923 | 7.3077 | 6.7 | 6.7462 | 6.7462 | -0.546 (-7.49%) | 27,763,450 |
11 Aug 2009 | CNY | 7.3462 | 7.3462 | 7.1539 | 7.2923 | 7.2923 | +0.023 (+0.32%) | 14,087,648 |
10 Aug 2009 | CNY | 7.2385 | 7.3692 | 7.0462 | 7.2692 | 7.2692 | +0.146 (+2.05%) | 25,795,081 |
7 Aug 2009 | CNY | 7.3846 | 7.5615 | 7.0462 | 7.1231 | 7.1231 | -0.308 (-4.14%) | 30,887,749 |
6 Aug 2009 | CNY | 7.7692 | 7.7692 | 7.2846 | 7.4308 | 7.4308 | -0.354 (-4.54%) | 34,110,564 |
5 Aug 2009 | CNY | 7.8462 | 7.9539 | 7.5385 | 7.7846 | 7.7846 | -0.054 (-0.69%) | 48,982,558 |
4 Aug 2009 | CNY | 7.7692 | 8.1615 | 7.6923 | 7.8385 | 7.8385 | +0.131 (+1.70%) | 115,742,159 |
3 Aug 2009 | CNY | 7.0692 | 7.7077 | 7.0077 | 7.7077 | 7.7077 | +0.7 (+9.99%) | 104,800,650 |
31 Jul 2009 | CNY | 6.8846 | 7.0846 | 6.8308 | 7.0077 | 7.0077 | +0.154 (+2.24%) | 34,162,139 |
30 Jul 2009 | CNY | 6.8615 | 6.9539 | 6.5077 | 6.8539 | 6.8539 | -0.069 (-1.00%) | 33,337,131 |
29 Jul 2009 | CNY | 7.4923 | 7.4923 | 6.7615 | 6.9231 | 6.9231 | -0.592 (-7.88%) | 60,970,774 |
28 Jul 2009 | CNY | 7.3923 | 7.5385 | 7.2692 | 7.5154 | 7.5154 | +0.069 (+0.93%) | 31,979,307 |