Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | CNY | 5.05 | 5.15 | 5.01 | 5.06 | 5.06 | +0.04 (+0.80%) | 5,335,570 |
29 Sep 2009 | CNY | 5.15 | 5.19 | 4.9 | 5.02 | 5.02 | -0.1 (-1.95%) | 6,285,210 |
28 Sep 2009 | CNY | 5.38 | 5.46 | 5.1 | 5.12 | 5.12 | -0.24 (-4.48%) | 6,315,974 |
25 Sep 2009 | CNY | 5.48 | 5.48 | 5.31 | 5.36 | 5.36 | -0.1 (-1.83%) | 5,433,667 |
24 Sep 2009 | CNY | 5.35 | 5.51 | 5.25 | 5.46 | 5.46 | +0.07 (+1.30%) | 6,504,323 |
23 Sep 2009 | CNY | 5.62 | 5.67 | 5.37 | 5.39 | 5.39 | -0.22 (-3.92%) | 7,871,220 |
22 Sep 2009 | CNY | 5.81 | 5.84 | 5.6 | 5.61 | 5.61 | -0.21 (-3.61%) | 6,772,292 |
21 Sep 2009 | CNY | 5.7 | 5.83 | 5.53 | 5.82 | 5.82 | +0.05 (+0.87%) | 9,881,803 |
18 Sep 2009 | CNY | 6.04 | 6.04 | 5.68 | 5.77 | 5.77 | -0.29 (-4.79%) | 22,032,219 |
17 Sep 2009 | CNY | 5.93 | 6.1 | 5.93 | 6.06 | 6.06 | +0.1 (+1.68%) | 14,925,768 |
16 Sep 2009 | CNY | 6.08 | 6.08 | 5.82 | 5.96 | 5.96 | -0.17 (-2.77%) | 18,695,028 |
15 Sep 2009 | CNY | 5.92 | 6.36 | 5.82 | 6.13 | 6.13 | +0.21 (+3.55%) | 26,394,136 |
14 Sep 2009 | CNY | 5.78 | 5.94 | 5.76 | 5.92 | 5.92 | +0.05 (+0.85%) | 16,297,123 |
11 Sep 2009 | CNY | 5.76 | 5.96 | 5.72 | 5.87 | 5.87 | +0.19 (+3.35%) | 20,920,994 |
10 Sep 2009 | CNY | 5.78 | 5.86 | 5.68 | 5.68 | 5.68 | -0.2 (-3.40%) | 14,617,795 |
9 Sep 2009 | CNY | 5.69 | 5.93 | 5.54 | 5.88 | 5.88 | +0.19 (+3.34%) | 22,160,422 |
8 Sep 2009 | CNY | 5.54 | 5.7 | 5.35 | 5.69 | 5.69 | +0.11 (+1.97%) | 16,622,548 |
7 Sep 2009 | CNY | 5.61 | 5.74 | 5.52 | 5.58 | 5.58 | -0.03 (-0.53%) | 14,591,777 |
4 Sep 2009 | CNY | 5.61 | 5.76 | 5.5 | 5.61 | 5.61 | -0.08 (-1.41%) | 17,801,446 |
3 Sep 2009 | CNY | 5.32 | 5.8 | 5.25 | 5.69 | 5.69 | +0.4 (+7.56%) | 17,549,876 |
2 Sep 2009 | CNY | 5.23 | 5.36 | 5.11 | 5.29 | 5.29 | +0.02 (+0.38%) | 8,197,938 |
1 Sep 2009 | CNY | 5.27 | 5.48 | 5.21 | 5.27 | 5.27 | -0.13 (-2.41%) | 9,999,498 |
31 Aug 2009 | CNY | 5.97 | 5.97 | 5.38 | 5.4 | 5.4 | -0.58 (-9.70%) | 16,019,827 |
28 Aug 2009 | CNY | 6.18 | 6.23 | 5.91 | 5.98 | 5.98 | -0.17 (-2.76%) | 15,377,487 |
27 Aug 2009 | CNY | 6 | 6.23 | 5.94 | 6.15 | 6.15 | +0.03 (+0.49%) | 18,730,933 |
26 Aug 2009 | CNY | 5.98 | 6.28 | 5.85 | 6.12 | 6.12 | +0.01 (+0.16%) | 19,651,335 |
25 Aug 2009 | CNY | 6.35 | 6.39 | 5.83 | 6.11 | 6.11 | -0.45 (-6.86%) | 32,085,416 |
24 Aug 2009 | CNY | 6.1 | 6.6 | 5.99 | 6.56 | 6.56 | 0.0 (0.0%) | 43,553,736 |
21 Aug 2009 | CNY | 6.1 | 6.6 | 5.99 | 6.56 | 6.56 | +0.34 (+5.47%) | 43,553,735 |
20 Aug 2009 | CNY | 5.65 | 6.43 | 5.6 | 6.22 | 6.22 | +0.34 (+5.78%) | 34,610,083 |