Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | CNY | 1.9236 | 2.0062 | 1.916 | 2.0062 | 2.0062 | +0.075 (+3.89%) | 16,607,853 |
13 Jan 2009 | CNY | 1.9649 | 1.9724 | 1.9311 | 1.9311 | 1.9311 | -0.064 (-3.20%) | 13,749,746 |
12 Jan 2009 | CNY | 1.9837 | 2.01 | 1.9423 | 1.9949 | 1.9949 | +0.004 (+0.19%) | 24,397,110 |
9 Jan 2009 | CNY | 1.9724 | 2.0024 | 1.9311 | 1.9912 | 1.9912 | +0.019 (+0.95%) | 20,984,686 |
8 Jan 2009 | CNY | 1.9724 | 2.0062 | 1.8973 | 1.9724 | 1.9724 | -0.038 (-1.87%) | 23,033,184 |
7 Jan 2009 | CNY | 2.0212 | 2.0738 | 2.0062 | 2.01 | 2.01 | -0.015 (-0.74%) | 20,007,365 |
6 Jan 2009 | CNY | 1.9461 | 2.025 | 1.9273 | 2.025 | 2.025 | +0.079 (+4.05%) | 20,326,344 |
5 Jan 2009 | CNY | 1.8897 | 1.9498 | 1.8785 | 1.9461 | 1.9461 | +0.094 (+5.07%) | 13,797,551 |
31 Dec 2008 | CNY | 1.9048 | 1.9461 | 1.8484 | 1.8522 | 1.8522 | -0.068 (-3.52%) | 18,017,981 |
30 Dec 2008 | CNY | 1.9837 | 2.025 | 1.916 | 1.9198 | 1.9198 | -0.068 (-3.40%) | 16,172,202 |
26 Dec 2008 | CNY | 2.0212 | 2.0626 | 1.9724 | 1.9874 | 1.9874 | 0.0 (0.0%) | 20,552,436 |
25 Dec 2008 | CNY | 1.9724 | 2.0287 | 1.9123 | 1.9874 | 1.9874 | +0.004 (+0.19%) | 20,193,760 |
24 Dec 2008 | CNY | 2.0964 | 2.1039 | 1.9574 | 1.9837 | 1.9837 | -0.15 (-7.04%) | 29,705,020 |
23 Dec 2008 | CNY | 2.2992 | 2.2992 | 2.1152 | 2.1339 | 2.1339 | -0.12 (-5.34%) | 48,336,767 |
22 Dec 2008 | CNY | 2.3932 | 2.3932 | 2.2128 | 2.2542 | 2.2542 | -0.12 (-5.06%) | 50,537,755 |
19 Dec 2008 | CNY | 2.3857 | 2.4345 | 2.3105 | 2.3744 | 2.3744 | -0.015 (-0.63%) | 38,820,037 |
18 Dec 2008 | CNY | 2.4495 | 2.4608 | 2.2992 | 2.3894 | 2.3894 | -0.015 (-0.62%) | 76,014,224 |
17 Dec 2008 | CNY | 2.2805 | 2.4608 | 2.2542 | 2.4044 | 2.4044 | +0.109 (+4.74%) | 93,927,751 |
16 Dec 2008 | CNY | 2.1753 | 2.3068 | 2.0851 | 2.2955 | 2.2955 | +0.12 (+5.53%) | 72,059,830 |
15 Dec 2008 | CNY | 2.1039 | 2.1865 | 2.0588 | 2.1753 | 2.1753 | +0.109 (+5.28%) | 38,932,190 |
12 Dec 2008 | CNY | 2.0663 | 2.179 | 2.0325 | 2.0663 | 2.0663 | -0.064 (-3.00%) | 45,227,942 |
11 Dec 2008 | CNY | 2.1001 | 2.2466 | 2.0701 | 2.1302 | 2.1302 | +0.026 (+1.25%) | 70,670,122 |
10 Dec 2008 | CNY | 1.9949 | 2.1189 | 1.9949 | 2.1039 | 2.1039 | +0.079 (+3.90%) | 36,091,850 |
9 Dec 2008 | CNY | 2.1076 | 2.1377 | 2.01 | 2.025 | 2.025 | -0.075 (-3.58%) | 42,085,200 |
8 Dec 2008 | CNY | 2.0738 | 2.149 | 2.0475 | 2.1001 | 2.1001 | +0.071 (+3.52%) | 64,777,415 |
5 Dec 2008 | CNY | 1.916 | 2.0475 | 1.9123 | 2.0287 | 2.0287 | +0.105 (+5.46%) | 56,455,887 |
4 Dec 2008 | CNY | 1.9912 | 2.0438 | 1.9236 | 1.9236 | 1.9236 | -0.034 (-1.73%) | 64,158,720 |
3 Dec 2008 | CNY | 1.901 | 1.9649 | 1.8822 | 1.9574 | 1.9574 | +0.083 (+4.41%) | 38,936,063 |
2 Dec 2008 | CNY | 1.8296 | 1.9123 | 1.8108 | 1.8747 | 1.8747 | -0.023 (-1.19%) | 25,424,037 |
1 Dec 2008 | CNY | 1.8672 | 1.9123 | 1.8221 | 1.8973 | 1.8973 | +0.026 (+1.41%) | 25,428,073 |