Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2009 | CNY | 3.52 | 3.64 | 3.5 | 3.61 | 3.61 | +0.08 (+2.27%) | 13,546,953 |
27 Feb 2009 | CNY | 3.7 | 3.73 | 3.46 | 3.53 | 3.53 | -0.19 (-5.11%) | 27,388,715 |
26 Feb 2009 | CNY | 3.9 | 4 | 3.6 | 3.72 | 3.72 | -0.21 (-5.34%) | 19,061,294 |
25 Feb 2009 | CNY | 4.01 | 4.06 | 3.84 | 3.93 | 3.93 | -0.05 (-1.26%) | 25,567,042 |
24 Feb 2009 | CNY | 4.12 | 4.16 | 3.95 | 3.98 | 3.98 | -0.22 (-5.24%) | 37,165,698 |
23 Feb 2009 | CNY | 4.13 | 4.22 | 4.02 | 4.2 | 4.2 | +0.05 (+1.20%) | 29,635,257 |
20 Feb 2009 | CNY | 4.07 | 4.15 | 3.99 | 4.15 | 4.15 | +0.08 (+1.97%) | 31,490,147 |
19 Feb 2009 | CNY | 4.05 | 4.2 | 3.9 | 4.07 | 4.07 | +0.1 (+2.52%) | 53,671,222 |
18 Feb 2009 | CNY | 4.16 | 4.24 | 3.95 | 3.97 | 3.97 | -0.29 (-6.81%) | 32,303,762 |
17 Feb 2009 | CNY | 4.61 | 4.63 | 4.24 | 4.26 | 4.26 | -0.3 (-6.58%) | 56,661,334 |
16 Feb 2009 | CNY | 4.2 | 4.57 | 4.15 | 4.56 | 4.56 | +0.41 (+9.88%) | 64,480,914 |
13 Feb 2009 | CNY | 4.07 | 4.16 | 3.98 | 4.15 | 4.15 | +0.08 (+1.97%) | 36,796,200 |
12 Feb 2009 | CNY | 4.19 | 4.26 | 3.93 | 4.07 | 4.07 | -0.12 (-2.86%) | 38,483,973 |
11 Feb 2009 | CNY | 3.98 | 4.27 | 3.95 | 4.19 | 4.19 | +0.17 (+4.23%) | 47,491,408 |
10 Feb 2009 | CNY | 4 | 4.09 | 3.89 | 4.02 | 4.02 | +0.04 (+1.01%) | 36,572,325 |
9 Feb 2009 | CNY | 3.99 | 4.05 | 3.88 | 3.98 | 3.98 | +0.02 (+0.51%) | 42,372,068 |
6 Feb 2009 | CNY | 3.82 | 3.98 | 3.81 | 3.96 | 3.96 | +0.14 (+3.66%) | 28,995,538 |
5 Feb 2009 | CNY | 3.86 | 4.06 | 3.78 | 3.82 | 3.82 | -0.04 (-1.04%) | 30,429,173 |
4 Feb 2009 | CNY | 3.77 | 3.89 | 3.76 | 3.86 | 3.86 | +0.09 (+2.39%) | 17,078,342 |
3 Feb 2009 | CNY | 3.69 | 3.78 | 3.64 | 3.77 | 3.77 | +0.07 (+1.89%) | 19,938,254 |
2 Feb 2009 | CNY | 3.73 | 3.74 | 3.62 | 3.7 | 3.7 | -0.06 (-1.60%) | 14,515,814 |
23 Jan 2009 | CNY | 3.54 | 3.76 | 3.48 | 3.76 | 3.76 | +0.1 (+2.73%) | 44,040,191 |
22 Jan 2009 | CNY | 3.62 | 3.75 | 3.6 | 3.66 | 3.66 | +0.04 (+1.10%) | 11,370,438 |
21 Jan 2009 | CNY | 3.67 | 3.69 | 3.58 | 3.62 | 3.62 | -0.1 (-2.69%) | 8,100,823 |
20 Jan 2009 | CNY | 3.6 | 3.73 | 3.58 | 3.72 | 3.72 | +0.1 (+2.76%) | 27,293,066 |
19 Jan 2009 | CNY | 3.6 | 3.68 | 3.56 | 3.62 | 3.62 | +0.03 (+0.84%) | 21,363,281 |
16 Jan 2009 | CNY | 3.48 | 3.6 | 3.45 | 3.59 | 3.59 | +0.14 (+4.06%) | 28,057,952 |
15 Jan 2009 | CNY | 3.45 | 3.52 | 3.42 | 3.45 | 3.45 | -0.02 (-0.58%) | 14,395,642 |
14 Jan 2009 | CNY | 3.39 | 3.48 | 3.35 | 3.47 | 3.47 | +0.08 (+2.36%) | 9,833,709 |
13 Jan 2009 | CNY | 3.37 | 3.47 | 3.31 | 3.39 | 3.39 | +0.02 (+0.59%) | 9,670,894 |