Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2009 | CNY | 3.1483 | 3.1859 | 3.0243 | 3.1107 | 3.1107 | +0.053 (+1.72%) | 98,944,995 |
4 Mar 2009 | CNY | 2.8365 | 3.0581 | 2.8365 | 3.0581 | 3.0581 | +0.278 (+10.00%) | 108,248,166 |
3 Mar 2009 | CNY | 2.6674 | 2.8778 | 2.6299 | 2.7801 | 2.7801 | +0.12 (+4.52%) | 83,095,373 |
2 Mar 2009 | CNY | 2.3331 | 2.6599 | 2.3331 | 2.6599 | 2.6599 | +0.24 (+9.94%) | 62,046,372 |
27 Feb 2009 | CNY | 2.6261 | 2.6862 | 2.4195 | 2.4195 | 2.4195 | -0.267 (-9.93%) | 46,130,986 |
26 Feb 2009 | CNY | 2.7238 | 2.8778 | 2.5773 | 2.6862 | 2.6862 | -0.015 (-0.56%) | 105,509,659 |
25 Feb 2009 | CNY | 2.6299 | 2.7426 | 2.6148 | 2.7012 | 2.7012 | +0.064 (+2.42%) | 91,241,838 |
24 Feb 2009 | CNY | 2.5735 | 2.8402 | 2.5209 | 2.6374 | 2.6374 | +0.026 (+1.01%) | 119,322,044 |
23 Feb 2009 | CNY | 2.4833 | 2.6261 | 2.4833 | 2.6111 | 2.6111 | +0.165 (+6.76%) | 64,794,961 |
20 Feb 2009 | CNY | 2.4044 | 2.4495 | 2.3331 | 2.4458 | 2.4458 | +0.045 (+1.88%) | 31,487,954 |
19 Feb 2009 | CNY | 2.3857 | 2.4232 | 2.3293 | 2.4007 | 2.4007 | +0.056 (+2.41%) | 31,221,435 |
18 Feb 2009 | CNY | 2.4721 | 2.4984 | 2.3368 | 2.3443 | 2.3443 | -0.177 (-7.01%) | 54,075,341 |
17 Feb 2009 | CNY | 2.6674 | 2.6674 | 2.5171 | 2.5209 | 2.5209 | -0.177 (-6.55%) | 69,190,642 |
16 Feb 2009 | CNY | 2.7275 | 2.7876 | 2.6148 | 2.6975 | 2.6975 | -0.015 (-0.55%) | 79,015,856 |
13 Feb 2009 | CNY | 2.581 | 2.7275 | 2.5585 | 2.7125 | 2.7125 | +0.132 (+5.09%) | 95,348,165 |
12 Feb 2009 | CNY | 2.5397 | 2.5885 | 2.3819 | 2.581 | 2.581 | +0.045 (+1.78%) | 67,737,920 |
11 Feb 2009 | CNY | 2.4232 | 2.6411 | 2.3969 | 2.5359 | 2.5359 | +0.056 (+2.27%) | 112,283,666 |
10 Feb 2009 | CNY | 2.3368 | 2.4796 | 2.2842 | 2.4796 | 2.4796 | +0.132 (+5.60%) | 95,122,744 |
9 Feb 2009 | CNY | 2.3443 | 2.3857 | 2.2729 | 2.3481 | 2.3481 | +0.041 (+1.79%) | 74,190,726 |
6 Feb 2009 | CNY | 2.1753 | 2.3255 | 2.1753 | 2.3068 | 2.3068 | +0.139 (+6.41%) | 66,084,459 |
5 Feb 2009 | CNY | 2.2203 | 2.3105 | 2.1339 | 2.1678 | 2.1678 | -0.041 (-1.87%) | 73,416,244 |
4 Feb 2009 | CNY | 2.1339 | 2.2128 | 2.1302 | 2.2091 | 2.2091 | +0.083 (+3.89%) | 57,859,923 |
3 Feb 2009 | CNY | 2.04 | 2.1339 | 2.0175 | 2.1264 | 2.1264 | +0.079 (+3.85%) | 52,423,059 |
2 Feb 2009 | CNY | 2.0626 | 2.0663 | 1.9874 | 2.0475 | 2.0475 | -0.011 (-0.55%) | 29,026,221 |
22 Jan 2009 | CNY | 2.0588 | 2.0626 | 2.0175 | 2.0588 | 2.0588 | +0.022 (+1.10%) | 20,514,916 |
21 Jan 2009 | CNY | 1.9949 | 2.0513 | 1.9686 | 2.0363 | 2.0363 | +0.019 (+0.93%) | 24,465,275 |
20 Jan 2009 | CNY | 2.0475 | 2.055 | 1.9686 | 2.0175 | 2.0175 | -0.026 (-1.29%) | 22,030,900 |
19 Jan 2009 | CNY | 2.1001 | 2.1302 | 2.0062 | 2.0438 | 2.0438 | -0.022 (-1.09%) | 25,801,356 |
16 Jan 2009 | CNY | 2.0212 | 2.1189 | 2.0212 | 2.0663 | 2.0663 | +0.049 (+2.42%) | 34,365,529 |
15 Jan 2009 | CNY | 1.9874 | 2.0513 | 1.9761 | 2.0175 | 2.0175 | +0.011 (+0.56%) | 25,217,906 |