Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2009 | CNY | 3.356 | 3.5 | 3.312 | 3.484 | 3.484 | +0.12 (+3.57%) | 21,712,350 |
2 Sep 2009 | CNY | 3.112 | 3.4 | 3.112 | 3.364 | 3.364 | +0.012 (+0.36%) | 14,313,622 |
1 Sep 2009 | CNY | 3.12 | 3.436 | 3.108 | 3.352 | 3.352 | +0.228 (+7.30%) | 20,441,502 |
31 Aug 2009 | CNY | 3.292 | 3.292 | 3.088 | 3.124 | 3.124 | -0.204 (-6.13%) | 7,431,245 |
28 Aug 2009 | CNY | 3.34 | 3.44 | 3.28 | 3.328 | 3.328 | -0.072 (-2.12%) | 7,903,275 |
27 Aug 2009 | CNY | 3.384 | 3.468 | 3.292 | 3.4 | 3.4 | +0.016 (+0.47%) | 22,939,620 |
26 Aug 2009 | CNY | 3.072 | 3.384 | 3.044 | 3.384 | 3.384 | +0.308 (+10.01%) | 22,282,265 |
25 Aug 2009 | CNY | 3.16 | 3.16 | 2.992 | 3.076 | 3.076 | +0.028 (+0.92%) | 7,191,137 |
24 Aug 2009 | CNY | 2.924 | 3.076 | 2.9 | 3.048 | 3.048 | 0.0 (0.0%) | 7,336,010 |
21 Aug 2009 | CNY | 2.924 | 3.076 | 2.9 | 3.048 | 3.048 | +0.108 (+3.67%) | 7,336,010 |
20 Aug 2009 | CNY | 2.82 | 2.952 | 2.82 | 2.94 | 2.94 | -0.016 (-0.54%) | 4,702,392 |
19 Aug 2009 | CNY | 2.864 | 2.98 | 2.844 | 2.956 | 2.956 | 0.0 (0.0%) | 4,492,322 |
18 Aug 2009 | CNY | 2.864 | 2.98 | 2.844 | 2.956 | 2.956 | +0.084 (+2.92%) | 4,492,322 |
17 Aug 2009 | CNY | 3.124 | 3.124 | 2.86 | 2.872 | 2.872 | -0.252 (-8.07%) | 6,068,392 |
14 Aug 2009 | CNY | 3.336 | 3.336 | 3.12 | 3.124 | 3.124 | -0.208 (-6.24%) | 4,929,762 |
13 Aug 2009 | CNY | 3.276 | 3.332 | 3.22 | 3.332 | 3.332 | +0.056 (+1.71%) | 5,284,427 |
12 Aug 2009 | CNY | 3.468 | 3.472 | 3.252 | 3.276 | 3.276 | -0.196 (-5.65%) | 5,524,030 |
11 Aug 2009 | CNY | 3.452 | 3.484 | 3.424 | 3.472 | 3.472 | +0.012 (+0.35%) | 3,891,110 |
10 Aug 2009 | CNY | 3.488 | 3.512 | 3.376 | 3.46 | 3.46 | +0.024 (+0.70%) | 4,791,970 |
7 Aug 2009 | CNY | 3.608 | 3.608 | 3.42 | 3.436 | 3.436 | -0.14 (-3.91%) | 8,593,720 |
6 Aug 2009 | CNY | 3.628 | 3.64 | 3.556 | 3.576 | 3.576 | -0.08 (-2.19%) | 7,330,105 |
5 Aug 2009 | CNY | 3.632 | 3.684 | 3.58 | 3.656 | 3.656 | +0.024 (+0.66%) | 10,792,042 |
4 Aug 2009 | CNY | 3.7 | 3.708 | 3.56 | 3.632 | 3.632 | -0.048 (-1.30%) | 10,624,380 |
3 Aug 2009 | CNY | 3.656 | 3.712 | 3.604 | 3.68 | 3.68 | +0.048 (+1.32%) | 17,027,887 |
31 Jul 2009 | CNY | 3.52 | 3.656 | 3.46 | 3.632 | 3.632 | +0.16 (+4.61%) | 14,599,710 |
30 Jul 2009 | CNY | 3.404 | 3.484 | 3.34 | 3.472 | 3.472 | +0.06 (+1.76%) | 9,511,675 |
29 Jul 2009 | CNY | 3.656 | 3.684 | 3.292 | 3.412 | 3.412 | -0.244 (-6.67%) | 15,424,592 |
28 Jul 2009 | CNY | 3.676 | 3.676 | 3.6 | 3.656 | 3.656 | -0.02 (-0.54%) | 12,080,452 |
27 Jul 2009 | CNY | 3.724 | 3.724 | 3.648 | 3.676 | 3.676 | +0.032 (+0.88%) | 27,393,635 |
24 Jul 2009 | CNY | 3.56 | 3.66 | 3.52 | 3.644 | 3.644 | +0.088 (+2.47%) | 21,482,650 |