Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2009 | CNY | 6.06 | 6.07 | 5.93 | 6.01 | 6.01 | -0.03 (-0.50%) | 49,385,161 |
15 Oct 2009 | CNY | 6.1 | 6.14 | 6.02 | 6.04 | 6.04 | -0.05 (-0.82%) | 63,560,504 |
14 Oct 2009 | CNY | 5.98 | 6.3 | 5.97 | 6.09 | 6.09 | +0.15 (+2.53%) | 150,650,324 |
13 Oct 2009 | CNY | 5.91 | 5.96 | 5.88 | 5.94 | 5.94 | +0.04 (+0.68%) | 52,505,206 |
12 Oct 2009 | CNY | 6.01 | 6.02 | 5.89 | 5.9 | 5.9 | -0.09 (-1.50%) | 53,989,313 |
9 Oct 2009 | CNY | 5.89 | 6.01 | 5.86 | 5.99 | 5.99 | +0.19 (+3.28%) | 61,071,129 |
30 Sep 2009 | CNY | 5.79 | 5.84 | 5.75 | 5.8 | 5.8 | +0.05 (+0.87%) | 39,976,437 |
29 Sep 2009 | CNY | 5.75 | 5.81 | 5.66 | 5.75 | 5.75 | +0.01 (+0.17%) | 49,139,129 |
28 Sep 2009 | CNY | 5.88 | 5.93 | 5.7 | 5.74 | 5.74 | -0.11 (-1.88%) | 50,908,694 |
25 Sep 2009 | CNY | 5.86 | 5.9 | 5.82 | 5.85 | 5.85 | -0.01 (-0.17%) | 42,248,842 |
24 Sep 2009 | CNY | 5.88 | 5.9 | 5.77 | 5.86 | 5.86 | -0.05 (-0.85%) | 66,487,685 |
23 Sep 2009 | CNY | 6 | 6.05 | 5.89 | 5.91 | 5.91 | -0.12 (-1.99%) | 68,507,305 |
22 Sep 2009 | CNY | 6.24 | 6.24 | 5.99 | 6.03 | 6.03 | -0.16 (-2.58%) | 94,057,748 |
21 Sep 2009 | CNY | 6.08 | 6.21 | 5.95 | 6.19 | 6.19 | +0.05 (+0.81%) | 92,013,154 |
18 Sep 2009 | CNY | 6.27 | 6.35 | 6.1 | 6.14 | 6.14 | -0.12 (-1.92%) | 129,131,524 |
17 Sep 2009 | CNY | 6.16 | 6.27 | 6.14 | 6.26 | 6.26 | +0.12 (+1.95%) | 115,502,798 |
16 Sep 2009 | CNY | 6.21 | 6.22 | 6.11 | 6.14 | 6.14 | -0.08 (-1.29%) | 78,005,936 |
15 Sep 2009 | CNY | 6.25 | 6.29 | 6.19 | 6.22 | 6.22 | -0.02 (-0.32%) | 82,430,561 |
14 Sep 2009 | CNY | 6.18 | 6.26 | 6.18 | 6.24 | 6.24 | +0.06 (+0.97%) | 105,734,754 |
11 Sep 2009 | CNY | 6.11 | 6.22 | 6.1 | 6.18 | 6.18 | +0.05 (+0.82%) | 72,344,231 |
10 Sep 2009 | CNY | 6.18 | 6.24 | 6.12 | 6.13 | 6.13 | -0.07 (-1.13%) | 53,125,127 |
9 Sep 2009 | CNY | 6.24 | 6.27 | 6.11 | 6.2 | 6.2 | -0.05 (-0.80%) | 79,647,754 |
8 Sep 2009 | CNY | 6.15 | 6.26 | 6.12 | 6.25 | 6.25 | +0.06 (+0.97%) | 67,919,312 |
7 Sep 2009 | CNY | 6.21 | 6.32 | 6.15 | 6.19 | 6.19 | +0.03 (+0.49%) | 99,900,455 |
4 Sep 2009 | CNY | 6.19 | 6.22 | 6.09 | 6.16 | 6.16 | -0.03 (-0.48%) | 96,471,345 |
3 Sep 2009 | CNY | 6 | 6.23 | 5.97 | 6.19 | 6.19 | +0.2 (+3.34%) | 102,788,622 |
2 Sep 2009 | CNY | 5.98 | 6.06 | 5.92 | 5.99 | 5.99 | -0.01 (-0.17%) | 53,019,941 |
1 Sep 2009 | CNY | 5.91 | 6.11 | 5.88 | 6 | 6 | +0.05 (+0.84%) | 75,988,929 |
31 Aug 2009 | CNY | 6.14 | 6.14 | 5.86 | 5.95 | 5.95 | -0.27 (-4.34%) | 106,478,300 |
28 Aug 2009 | CNY | 6.25 | 6.42 | 6.1 | 6.22 | 6.22 | +0.04 (+0.65%) | 172,258,756 |