Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2009 | CNY | 7.5385 | 7.5769 | 7.3154 | 7.4462 | 7.4462 | +0.038 (+0.52%) | 31,808,760 |
24 Jul 2009 | CNY | 7.2308 | 7.5692 | 7.1539 | 7.4077 | 7.4077 | +0.2 (+2.77%) | 55,653,952 |
23 Jul 2009 | CNY | 6.9385 | 7.3846 | 6.9385 | 7.2077 | 7.2077 | +0.269 (+3.88%) | 41,614,953 |
22 Jul 2009 | CNY | 6.8 | 7.0615 | 6.7769 | 6.9385 | 6.9385 | +0.123 (+1.81%) | 30,802,998 |
21 Jul 2009 | CNY | 7.1846 | 7.1846 | 6.7769 | 6.8154 | 6.8154 | -0.369 (-5.14%) | 48,125,444 |
20 Jul 2009 | CNY | 7.0231 | 7.3077 | 6.9615 | 7.1846 | 7.1846 | +0.215 (+3.09%) | 64,347,909 |
17 Jul 2009 | CNY | 6.9154 | 7.1308 | 6.8 | 6.9692 | 6.9692 | +0.023 (+0.33%) | 48,178,644 |
16 Jul 2009 | CNY | 6.5615 | 7.1462 | 6.5154 | 6.9462 | 6.9462 | +0.377 (+5.74%) | 82,901,718 |
15 Jul 2009 | CNY | 6.6231 | 6.7615 | 6.5 | 6.5692 | 6.5692 | -0.038 (-0.58%) | 42,430,421 |
14 Jul 2009 | CNY | 6.4539 | 6.6769 | 6.4308 | 6.6077 | 6.6077 | +0.185 (+2.87%) | 47,876,956 |
13 Jul 2009 | CNY | 6.3615 | 6.5077 | 6.2846 | 6.4231 | 6.4231 | +0.054 (+0.85%) | 32,870,528 |
10 Jul 2009 | CNY | 6.4 | 6.5308 | 6.3231 | 6.3692 | 6.3692 | -0.023 (-0.36%) | 34,386,899 |
9 Jul 2009 | CNY | 6.3462 | 6.4539 | 6.2923 | 6.3923 | 6.3923 | +0.031 (+0.48%) | 26,653,835 |
8 Jul 2009 | CNY | 6.4231 | 6.4615 | 6.2615 | 6.3615 | 6.3615 | -0.069 (-1.08%) | 32,698,854 |
7 Jul 2009 | CNY | 6.1923 | 6.5769 | 6.1231 | 6.4308 | 6.4308 | +0.254 (+4.11%) | 61,937,071 |
6 Jul 2009 | CNY | 6.0462 | 6.1923 | 6 | 6.1769 | 6.1769 | +0.092 (+1.52%) | 34,482,519 |
3 Jul 2009 | CNY | 6.0615 | 6.0923 | 5.9692 | 6.0846 | 6.0846 | -0.008 (-0.13%) | 27,717,764 |
2 Jul 2009 | CNY | 6.1539 | 6.1923 | 6.0231 | 6.0923 | 6.0923 | -0.038 (-0.63%) | 32,608,631 |
1 Jul 2009 | CNY | 6.0231 | 6.1769 | 5.9769 | 6.1308 | 6.1308 | +0.069 (+1.14%) | 38,262,537 |
30 Jun 2009 | CNY | 6.2 | 6.2 | 5.9231 | 6.0615 | 6.0615 | -0.092 (-1.50%) | 34,169,652 |
29 Jun 2009 | CNY | 6.2308 | 6.2769 | 6.1231 | 6.1539 | 6.1539 | -0.1 (-1.60%) | 30,294,188 |
26 Jun 2009 | CNY | 6.3 | 6.3923 | 6.1385 | 6.2539 | 6.2539 | -0.046 (-0.73%) | 42,876,112 |
25 Jun 2009 | CNY | 6.4 | 6.4 | 6.2385 | 6.3 | 6.3 | -0.085 (-1.33%) | 22,138,361 |
24 Jun 2009 | CNY | 6.4154 | 6.4769 | 6.2539 | 6.3846 | 6.3846 | +0.023 (+0.36%) | 30,468,113 |
23 Jun 2009 | CNY | 6.3231 | 6.4462 | 6.2692 | 6.3615 | 6.3615 | +0.046 (+0.73%) | 38,804,610 |
22 Jun 2009 | CNY | 6.2 | 6.4 | 6.1539 | 6.3154 | 6.3154 | +0.123 (+1.99%) | 45,776,231 |
19 Jun 2009 | CNY | 6.1 | 6.2846 | 6.0385 | 6.1923 | 6.1923 | +0.085 (+1.39%) | 38,768,806 |
18 Jun 2009 | CNY | 6.2077 | 6.2077 | 6 | 6.1077 | 6.1077 | -0.069 (-1.12%) | 39,395,340 |
17 Jun 2009 | CNY | 6.2231 | 6.3077 | 6.0769 | 6.1769 | 6.1769 | -0.085 (-1.35%) | 24,384,712 |
16 Jun 2009 | CNY | 6.0231 | 6.2692 | 5.9385 | 6.2615 | 6.2615 | +0.131 (+2.13%) | 31,277,676 |