Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2009 | CNY | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | +0.14 (+2.08%) | 0 |
9 Jun 2009 | CNY | 6.38 | 6.79 | 6.33 | 6.74 | 6.74 | +0.36 (+5.64%) | 93,031,976 |
8 Jun 2009 | CNY | 6.34 | 6.45 | 6.3 | 6.38 | 6.38 | +0.04 (+0.63%) | 33,368,621 |
5 Jun 2009 | CNY | 6.46 | 6.46 | 6.3 | 6.34 | 6.34 | -0.08 (-1.25%) | 50,994,933 |
4 Jun 2009 | CNY | 6.42 | 6.49 | 6.31 | 6.42 | 6.42 | +0.02 (+0.31%) | 43,240,455 |
3 Jun 2009 | CNY | 6.36 | 6.46 | 6.28 | 6.4 | 6.4 | +0.05 (+0.79%) | 58,769,155 |
2 Jun 2009 | CNY | 6.51 | 6.53 | 6.33 | 6.35 | 6.35 | -0.14 (-2.16%) | 49,532,846 |
1 Jun 2009 | CNY | 6.45 | 6.57 | 6.35 | 6.49 | 6.49 | +0.08 (+1.25%) | 53,578,732 |
27 May 2009 | CNY | 6.35 | 6.42 | 6.3 | 6.41 | 6.41 | +0.1 (+1.58%) | 36,635,504 |
26 May 2009 | CNY | 6.28 | 6.42 | 6.24 | 6.31 | 6.31 | +0.03 (+0.48%) | 34,679,550 |
25 May 2009 | CNY | 6.19 | 6.34 | 6.09 | 6.28 | 6.28 | -0.02 (-0.32%) | 28,343,653 |
22 May 2009 | CNY | 6.17 | 6.43 | 6.16 | 6.3 | 6.3 | +0.09 (+1.45%) | 41,478,337 |
21 May 2009 | CNY | 6.37 | 6.46 | 6.13 | 6.21 | 6.21 | -0.2 (-3.12%) | 44,852,641 |
20 May 2009 | CNY | 6.5 | 6.58 | 6.38 | 6.41 | 6.41 | -0.09 (-1.38%) | 44,584,748 |
19 May 2009 | CNY | 6.57 | 6.6 | 6.46 | 6.5 | 6.5 | -0.07 (-1.07%) | 57,747,178 |
18 May 2009 | CNY | 6.61 | 6.66 | 6.45 | 6.57 | 6.57 | -0.02 (-0.30%) | 58,914,457 |
15 May 2009 | CNY | 6.7 | 6.73 | 6.5 | 6.59 | 6.59 | -0.12 (-1.79%) | 36,762,527 |
14 May 2009 | CNY | 6.58 | 6.85 | 6.53 | 6.71 | 6.71 | +0.06 (+0.90%) | 29,979,991 |
13 May 2009 | CNY | 6.73 | 6.73 | 6.49 | 6.65 | 6.65 | -0.08 (-1.19%) | 46,421,043 |
12 May 2009 | CNY | 6.45 | 6.75 | 6.38 | 6.73 | 6.73 | +0.19 (+2.91%) | 28,018,042 |
11 May 2009 | CNY | 6.86 | 6.86 | 6.5 | 6.54 | 6.54 | -0.36 (-5.22%) | 45,223,999 |
8 May 2009 | CNY | 6.88 | 6.99 | 6.63 | 6.9 | 6.9 | +0.01 (+0.15%) | 29,446,219 |
7 May 2009 | CNY | 7.25 | 7.3 | 6.7 | 6.89 | 6.89 | -0.36 (-4.97%) | 52,011,286 |
6 May 2009 | CNY | 7.18 | 7.27 | 7.02 | 7.25 | 7.25 | +0.03 (+0.42%) | 31,507,135 |
5 May 2009 | CNY | 6.98 | 7.3 | 6.86 | 7.22 | 7.22 | +0.31 (+4.49%) | 50,764,355 |
4 May 2009 | CNY | 6.69 | 6.92 | 6.69 | 6.91 | 6.91 | +0.23 (+3.44%) | 36,425,871 |
30 Apr 2009 | CNY | 6.57 | 7.02 | 6.57 | 6.68 | 6.68 | +0.16 (+2.45%) | 45,593,636 |
29 Apr 2009 | CNY | 6.06 | 6.67 | 6.01 | 6.52 | 6.52 | +0.42 (+6.89%) | 32,318,479 |
28 Apr 2009 | CNY | 6 | 6.25 | 5.91 | 6.1 | 6.1 | -0.17 (-2.71%) | 38,930,495 |
27 Apr 2009 | CNY | 6.6 | 6.65 | 6.08 | 6.27 | 6.27 | -0.41 (-6.14%) | 45,482,206 |