Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2009 | CNY | 2.9643 | 2.9929 | 2.8714 | 2.9429 | 2.9429 | -0.021 (-0.72%) | 5,062,183 |
21 Jan 2009 | CNY | 2.9643 | 2.9643 | 2.9643 | 2.9643 | 2.9643 | 0.0 (0.0%) | 0 |
20 Jan 2009 | CNY | 2.9429 | 2.9929 | 2.9071 | 2.9643 | 2.9643 | +0.021 (+0.73%) | 3,580,339 |
19 Jan 2009 | CNY | 2.9071 | 2.9786 | 2.8929 | 2.9429 | 2.9429 | +0.064 (+2.23%) | 5,922,875 |
16 Jan 2009 | CNY | 2.8929 | 2.9571 | 2.8643 | 2.8786 | 2.8786 | -0.043 (-1.47%) | 6,067,702 |
15 Jan 2009 | CNY | 2.9071 | 2.9929 | 2.85 | 2.9214 | 2.9214 | +0.071 (+2.51%) | 8,213,550 |
14 Jan 2009 | CNY | 2.6929 | 2.85 | 2.6929 | 2.85 | 2.85 | +0.136 (+5.00%) | 4,866,082 |
13 Jan 2009 | CNY | 2.7143 | 2.7786 | 2.6714 | 2.7143 | 2.7143 | -0.05 (-1.81%) | 4,409,099 |
12 Jan 2009 | CNY | 2.7071 | 2.8143 | 2.6571 | 2.7643 | 2.7643 | +0.057 (+2.11%) | 6,557,299 |
9 Jan 2009 | CNY | 2.65 | 2.7143 | 2.6286 | 2.7071 | 2.7071 | +0.043 (+1.61%) | 4,037,222 |
8 Jan 2009 | CNY | 2.7357 | 2.75 | 2.65 | 2.6643 | 2.6643 | -0.129 (-4.60%) | 7,643,347 |
7 Jan 2009 | CNY | 2.7286 | 2.8357 | 2.7 | 2.7929 | 2.7929 | +0.029 (+1.03%) | 9,854,553 |
6 Jan 2009 | CNY | 2.65 | 2.8357 | 2.65 | 2.7643 | 2.7643 | -0.021 (-0.77%) | 16,926,686 |
5 Jan 2009 | CNY | 2.7571 | 2.8286 | 2.7214 | 2.7857 | 2.7857 | +0.086 (+3.17%) | 2,540,470 |
31 Dec 2008 | CNY | 2.8 | 2.8786 | 2.7 | 2.7 | 2.7 | -0.114 (-4.06%) | 4,064,354 |
30 Dec 2008 | CNY | 2.9286 | 3.0143 | 2.8143 | 2.8143 | 2.8143 | -0.15 (-5.06%) | 4,425,386 |
29 Dec 2008 | CNY | 3.1143 | 3.1143 | 2.8929 | 2.9643 | 2.9643 | -0.079 (-2.58%) | 9,449,771 |
26 Dec 2008 | CNY | 3.0429 | 3.0429 | 3.0429 | 3.0429 | 3.0429 | +0.143 (+4.93%) | 1,271,813 |
25 Dec 2008 | CNY | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | +0.136 (+4.91%) | 1,425,659 |
24 Dec 2008 | CNY | 2.7643 | 2.8143 | 2.7643 | 2.7643 | 2.7643 | -0.143 (-4.91%) | 4,965,493 |
23 Dec 2008 | CNY | 3.0286 | 3.0571 | 2.9071 | 2.9071 | 2.9071 | -0.15 (-4.91%) | 5,100,340 |
22 Dec 2008 | CNY | 2.9857 | 3.1 | 2.9214 | 3.0571 | 3.0571 | +0.107 (+3.63%) | 8,552,486 |
19 Dec 2008 | CNY | 2.7786 | 2.95 | 2.7786 | 2.95 | 2.95 | +0.143 (+5.09%) | 8,678,663 |
18 Dec 2008 | CNY | 2.75 | 2.8143 | 2.6786 | 2.8071 | 2.8071 | +0.057 (+2.08%) | 3,357,575 |
17 Dec 2008 | CNY | 2.7571 | 2.8 | 2.7143 | 2.75 | 2.75 | +0.007 (+0.26%) | 3,843,336 |
16 Dec 2008 | CNY | 2.7143 | 2.7714 | 2.6 | 2.7429 | 2.7429 | +0.014 (+0.52%) | 4,297,374 |
15 Dec 2008 | CNY | 2.85 | 2.8714 | 2.7286 | 2.7286 | 2.7286 | -0.143 (-4.97%) | 7,042,590 |
12 Dec 2008 | CNY | 2.9714 | 2.9857 | 2.8714 | 2.8714 | 2.8714 | -0.15 (-4.96%) | 6,251,067 |
11 Dec 2008 | CNY | 2.8857 | 3.0214 | 2.8357 | 3.0214 | 3.0214 | +0.143 (+4.96%) | 11,059,454 |
10 Dec 2008 | CNY | 2.8357 | 2.9143 | 2.7357 | 2.8786 | 2.8786 | +0.043 (+1.51%) | 6,237,809 |