Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | CNY | 5.0923 | 5.1692 | 4.9692 | 5 | 5 | -0.123 (-2.40%) | 4,793,326 |
20 May 2009 | CNY | 5.1385 | 5.2308 | 5.1077 | 5.1231 | 5.1231 | -0.046 (-0.89%) | 4,659,281 |
19 May 2009 | CNY | 5.1462 | 5.2692 | 5.1385 | 5.1692 | 5.1692 | +0.023 (+0.45%) | 6,358,700 |
18 May 2009 | CNY | 5.1539 | 5.1539 | 4.9846 | 5.1462 | 5.1462 | 0.0 (0.0%) | 3,361,709 |
15 May 2009 | CNY | 5.1539 | 5.2154 | 5.0692 | 5.1462 | 5.1462 | -0.023 (-0.44%) | 5,083,427 |
14 May 2009 | CNY | 5 | 5.2 | 4.9769 | 5.1692 | 5.1692 | +0.138 (+2.75%) | 6,671,830 |
13 May 2009 | CNY | 4.9923 | 5.0846 | 4.9769 | 5.0308 | 5.0308 | +0.023 (+0.46%) | 4,377,763 |
12 May 2009 | CNY | 4.8846 | 5.0154 | 4.8615 | 5.0077 | 5.0077 | +0.1 (+2.04%) | 2,980,979 |
11 May 2009 | CNY | 5.1077 | 5.2154 | 4.9 | 4.9077 | 4.9077 | -0.2 (-3.92%) | 6,577,444 |
8 May 2009 | CNY | 5.0769 | 5.1923 | 5.0462 | 5.1077 | 5.1077 | +0.015 (+0.30%) | 5,675,307 |
7 May 2009 | CNY | 5.2 | 5.2308 | 5.0154 | 5.0923 | 5.0923 | -0.139 (-2.65%) | 9,557,511 |
6 May 2009 | CNY | 5.0769 | 5.2769 | 5 | 5.2308 | 5.2308 | +0.2 (+3.98%) | 13,814,127 |
5 May 2009 | CNY | 4.9385 | 5.0923 | 4.8692 | 5.0308 | 5.0308 | +0.1 (+2.03%) | 9,444,282 |
4 May 2009 | CNY | 4.7385 | 4.9615 | 4.7077 | 4.9308 | 4.9308 | +0.192 (+4.06%) | 6,373,157 |
30 Apr 2009 | CNY | 4.7692 | 4.7846 | 4.7 | 4.7385 | 4.7385 | -0.023 (-0.48%) | 5,123,582 |
29 Apr 2009 | CNY | 4.6539 | 4.7615 | 4.6154 | 4.7615 | 4.7615 | +0.1 (+2.15%) | 4,940,157 |
28 Apr 2009 | CNY | 4.5769 | 4.6692 | 4.5692 | 4.6615 | 4.6615 | +0.031 (+0.66%) | 3,148,255 |
27 Apr 2009 | CNY | 4.8615 | 4.9231 | 4.5769 | 4.6308 | 4.6308 | -0.292 (-5.94%) | 5,757,291 |
24 Apr 2009 | CNY | 4.9231 | 4.9846 | 4.8692 | 4.9231 | 4.9231 | -0.008 (-0.16%) | 5,571,428 |
23 Apr 2009 | CNY | 4.8154 | 4.9539 | 4.7154 | 4.9308 | 4.9308 | +0.123 (+2.56%) | 5,873,996 |
22 Apr 2009 | CNY | 5.1 | 5.2077 | 4.7539 | 4.8077 | 4.8077 | -0.262 (-5.16%) | 9,416,227 |
21 Apr 2009 | CNY | 5.0154 | 5.1615 | 4.9692 | 5.0692 | 5.0692 | -0.031 (-0.60%) | 6,042,961 |
20 Apr 2009 | CNY | 4.8539 | 5.1692 | 4.8539 | 5.1 | 5.1 | +0.208 (+4.25%) | 8,619,461 |
17 Apr 2009 | CNY | 4.9846 | 4.9846 | 4.8231 | 4.8923 | 4.8923 | -0.092 (-1.85%) | 6,357,595 |
16 Apr 2009 | CNY | 5 | 5.0308 | 4.8385 | 4.9846 | 4.9846 | -0.031 (-0.61%) | 6,962,733 |
15 Apr 2009 | CNY | 4.8692 | 5.0615 | 4.8462 | 5.0154 | 5.0154 | +0.1 (+2.03%) | 8,076,940 |
14 Apr 2009 | CNY | 4.8308 | 4.9308 | 4.8 | 4.9154 | 4.9154 | +0.054 (+1.11%) | 6,895,704 |
13 Apr 2009 | CNY | 4.8462 | 4.8846 | 4.7692 | 4.8615 | 4.8615 | +0.038 (+0.80%) | 6,965,036 |
10 Apr 2009 | CNY | 4.6923 | 4.8462 | 4.6539 | 4.8231 | 4.8231 | +0.139 (+2.96%) | 8,236,553 |
9 Apr 2009 | CNY | 4.5462 | 4.7 | 4.5 | 4.6846 | 4.6846 | +0.146 (+3.22%) | 5,023,890 |