Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2009 | CNY | 2.524 | 2.64 | 2.524 | 2.572 | 2.572 | +0.048 (+1.90%) | 11,720,672 |
23 Apr 2009 | CNY | 2.504 | 2.56 | 2.448 | 2.524 | 2.524 | +0.02 (+0.80%) | 8,841,622 |
22 Apr 2009 | CNY | 2.704 | 2.712 | 2.48 | 2.504 | 2.504 | -0.18 (-6.71%) | 17,015,230 |
21 Apr 2009 | CNY | 2.52 | 2.74 | 2.5 | 2.684 | 2.684 | +0.132 (+5.17%) | 25,903,650 |
20 Apr 2009 | CNY | 2.46 | 2.56 | 2.46 | 2.552 | 2.552 | +0.084 (+3.40%) | 12,058,745 |
17 Apr 2009 | CNY | 2.524 | 2.54 | 2.44 | 2.468 | 2.468 | -0.076 (-2.99%) | 12,602,270 |
16 Apr 2009 | CNY | 2.592 | 2.596 | 2.508 | 2.544 | 2.544 | -0.072 (-2.75%) | 20,531,887 |
15 Apr 2009 | CNY | 2.668 | 2.668 | 2.524 | 2.616 | 2.616 | +0.104 (+4.14%) | 44,942,585 |
14 Apr 2009 | CNY | 2.4 | 2.512 | 2.4 | 2.512 | 2.512 | +0.228 (+9.98%) | 12,153,000 |
13 Apr 2009 | CNY | 2.296 | 2.316 | 2.252 | 2.284 | 2.284 | +0.008 (+0.35%) | 8,642,347 |
10 Apr 2009 | CNY | 2.2 | 2.284 | 2.184 | 2.276 | 2.276 | +0.088 (+4.02%) | 8,647,307 |
9 Apr 2009 | CNY | 2.18 | 2.196 | 2.132 | 2.188 | 2.188 | +0.044 (+2.05%) | 3,971,815 |
8 Apr 2009 | CNY | 2.224 | 2.24 | 2.14 | 2.144 | 2.144 | -0.056 (-2.55%) | 7,062,702 |
3 Apr 2009 | CNY | 2.26 | 2.276 | 2.2 | 2.2 | 2.2 | -0.056 (-2.48%) | 6,449,647 |
2 Apr 2009 | CNY | 2.272 | 2.284 | 2.252 | 2.256 | 2.256 | -0.016 (-0.70%) | 8,325,422 |
1 Apr 2009 | CNY | 2.264 | 2.292 | 2.24 | 2.272 | 2.272 | +0.016 (+0.71%) | 7,447,295 |
31 Mar 2009 | CNY | 2.256 | 2.26 | 2.192 | 2.256 | 2.256 | -0.04 (-1.74%) | 6,516,020 |
30 Mar 2009 | CNY | 2.232 | 2.32 | 2.232 | 2.296 | 2.296 | +0.064 (+2.87%) | 11,329,005 |
27 Mar 2009 | CNY | 2.2 | 2.256 | 2.18 | 2.232 | 2.232 | +0.052 (+2.39%) | 10,892,790 |
26 Mar 2009 | CNY | 2.132 | 2.188 | 2.112 | 2.18 | 2.18 | +0.048 (+2.25%) | 5,927,897 |
25 Mar 2009 | CNY | 2.18 | 2.22 | 2.128 | 2.132 | 2.132 | -0.06 (-2.74%) | 6,411,497 |
24 Mar 2009 | CNY | 2.192 | 2.22 | 2.108 | 2.192 | 2.192 | +0.016 (+0.74%) | 6,007,205 |
23 Mar 2009 | CNY | 2.156 | 2.22 | 2.14 | 2.176 | 2.176 | +0.016 (+0.74%) | 6,925,690 |
20 Mar 2009 | CNY | 2.176 | 2.18 | 2.108 | 2.16 | 2.16 | -0.012 (-0.55%) | 6,298,312 |
19 Mar 2009 | CNY | 2.112 | 2.18 | 2.104 | 2.172 | 2.172 | +0.072 (+3.43%) | 6,734,217 |
18 Mar 2009 | CNY | 2.12 | 2.14 | 2.092 | 2.1 | 2.1 | -0.004 (-0.19%) | 7,163,267 |
17 Mar 2009 | CNY | 2.04 | 2.112 | 2.036 | 2.104 | 2.104 | +0.06 (+2.94%) | 5,117,787 |
16 Mar 2009 | CNY | 2 | 2.052 | 1.984 | 2.044 | 2.044 | +0.044 (+2.20%) | 2,862,217 |
13 Mar 2009 | CNY | 2.02 | 2.04 | 2 | 2 | 2 | 0.0 (0.0%) | 3,701,515 |
12 Mar 2009 | CNY | 2.008 | 2.02 | 1.936 | 2 | 2 | -0.008 (-0.40%) | 2,725,447 |