Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2009 | CNY | 3.7067 | 3.7533 | 3.6467 | 3.74 | 3.74 | +0.053 (+1.45%) | 4,759,627 |
8 Apr 2009 | CNY | 3.86 | 3.9067 | 3.6867 | 3.6867 | 3.6867 | -0.187 (-4.82%) | 6,991,051 |
7 Apr 2009 | CNY | 3.8267 | 3.9067 | 3.8133 | 3.8733 | 3.8733 | +0.04 (+1.04%) | 5,503,500 |
3 Apr 2009 | CNY | 3.94 | 3.9933 | 3.8 | 3.8333 | 3.8333 | -0.08 (-2.04%) | 7,571,317 |
2 Apr 2009 | CNY | 3.9467 | 4.02 | 3.9 | 3.9133 | 3.9133 | -0.06 (-1.51%) | 9,737,605 |
1 Apr 2009 | CNY | 3.9067 | 4.0067 | 3.88 | 3.9733 | 3.9733 | +0.06 (+1.53%) | 13,922,742 |
31 Mar 2009 | CNY | 3.7333 | 3.94 | 3.6667 | 3.9133 | 3.9133 | +0.1 (+2.62%) | 12,430,959 |
30 Mar 2009 | CNY | 3.7867 | 3.9467 | 3.7867 | 3.8133 | 3.8133 | +0.053 (+1.42%) | 12,161,695 |
27 Mar 2009 | CNY | 3.7 | 3.8 | 3.6467 | 3.76 | 3.76 | +0.093 (+2.54%) | 10,542,075 |
26 Mar 2009 | CNY | 3.62 | 3.6733 | 3.5133 | 3.6667 | 3.6667 | +0.067 (+1.85%) | 7,100,335 |
25 Mar 2009 | CNY | 3.7533 | 3.7733 | 3.5867 | 3.6 | 3.6 | -0.14 (-3.74%) | 8,885,976 |
24 Mar 2009 | CNY | 3.7467 | 3.7733 | 3.7 | 3.74 | 3.74 | +0.013 (+0.36%) | 9,889,777 |
23 Mar 2009 | CNY | 3.6533 | 3.7533 | 3.6467 | 3.7267 | 3.7267 | +0.047 (+1.27%) | 7,884,219 |
20 Mar 2009 | CNY | 3.7867 | 3.7867 | 3.6267 | 3.68 | 3.68 | -0.107 (-2.82%) | 9,443,641 |
19 Mar 2009 | CNY | 3.7333 | 3.8 | 3.7 | 3.7867 | 3.7867 | +0.053 (+1.43%) | 8,872,663 |
18 Mar 2009 | CNY | 3.7267 | 3.84 | 3.6733 | 3.7333 | 3.7333 | +0.027 (+0.72%) | 13,313,316 |
17 Mar 2009 | CNY | 3.5667 | 3.72 | 3.5267 | 3.7067 | 3.7067 | +0.093 (+2.58%) | 9,356,104 |
16 Mar 2009 | CNY | 3.5867 | 3.6333 | 3.5067 | 3.6133 | 3.6133 | -0.06 (-1.63%) | 9,045,811 |
13 Mar 2009 | CNY | 3.7 | 3.88 | 3.6667 | 3.6733 | 3.6733 | +0.087 (+2.41%) | 25,817,466 |
12 Mar 2009 | CNY | 3.4467 | 3.5867 | 3.2667 | 3.5867 | 3.5867 | +0.133 (+3.86%) | 8,558,905 |
11 Mar 2009 | CNY | 3.62 | 3.64 | 3.42 | 3.4533 | 3.4533 | -0.087 (-2.45%) | 12,170,644 |
10 Mar 2009 | CNY | 3.2333 | 3.54 | 3.16 | 3.54 | 3.54 | +0.32 (+9.94%) | 10,951,119 |
9 Mar 2009 | CNY | 3.4133 | 3.4867 | 3.1867 | 3.22 | 3.22 | -0.193 (-5.66%) | 5,691,451 |
6 Mar 2009 | CNY | 3.3867 | 3.46 | 3.3467 | 3.4133 | 3.4133 | -0.04 (-1.16%) | 4,506,681 |
5 Mar 2009 | CNY | 3.4 | 3.5333 | 3.2867 | 3.4533 | 3.4533 | +0.08 (+2.37%) | 9,863,182 |
4 Mar 2009 | CNY | 3.1533 | 3.42 | 3.1533 | 3.3733 | 3.3733 | +0.227 (+7.20%) | 8,461,351 |
3 Mar 2009 | CNY | 3.0667 | 3.1867 | 3.0333 | 3.1467 | 3.1467 | -0.033 (-1.05%) | 5,019,909 |
2 Mar 2009 | CNY | 3.1 | 3.2067 | 3.08 | 3.18 | 3.18 | +0.067 (+2.14%) | 5,936,922 |
27 Feb 2009 | CNY | 3.38 | 3.4333 | 3.1 | 3.1133 | 3.1133 | -0.307 (-8.97%) | 8,319,135 |
26 Feb 2009 | CNY | 3.66 | 3.78 | 3.3533 | 3.42 | 3.42 | -0.28 (-7.57%) | 11,703,435 |