Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2009 | CNY | 2 | 2.0267 | 1.8667 | 1.9067 | 1.9067 | -0.093 (-4.67%) | 8,413,548 |
7 Jan 2009 | CNY | 1.9867 | 2.02 | 1.9533 | 2 | 2 | 0.0 (0.0%) | 6,308,829 |
6 Jan 2009 | CNY | 1.8667 | 2 | 1.8533 | 2 | 2 | +0.113 (+6.01%) | 6,404,962 |
5 Jan 2009 | CNY | 1.8133 | 1.9133 | 1.8 | 1.8867 | 1.8867 | +0.087 (+4.82%) | 3,501,040 |
31 Dec 2008 | CNY | 1.8133 | 1.8667 | 1.78 | 1.8 | 1.8 | -0.013 (-0.73%) | 3,003,232 |
30 Dec 2008 | CNY | 1.82 | 1.8533 | 1.8 | 1.8133 | 1.8133 | 0.0 (0.0%) | 2,690,565 |
29 Dec 2008 | CNY | 1.8667 | 1.8667 | 1.7733 | 1.8133 | 1.8133 | -0.06 (-3.20%) | 3,294,145 |
26 Dec 2008 | CNY | 1.8667 | 1.92 | 1.86 | 1.8733 | 1.8733 | -0.013 (-0.71%) | 2,899,152 |
25 Dec 2008 | CNY | 1.92 | 1.9533 | 1.84 | 1.8867 | 1.8867 | -0.033 (-1.73%) | 4,983,043 |
24 Dec 2008 | CNY | 1.9667 | 1.9933 | 1.8733 | 1.92 | 1.92 | -0.073 (-3.68%) | 6,223,572 |
23 Dec 2008 | CNY | 2.1933 | 2.1933 | 1.9867 | 1.9933 | 1.9933 | -0.187 (-8.56%) | 8,217,675 |
22 Dec 2008 | CNY | 2.1733 | 2.2267 | 2.1467 | 2.18 | 2.18 | +0.007 (+0.31%) | 6,574,557 |
19 Dec 2008 | CNY | 2.2067 | 2.22 | 2.16 | 2.1733 | 2.1733 | -0.04 (-1.81%) | 9,481,878 |
18 Dec 2008 | CNY | 2.1933 | 2.2467 | 2.14 | 2.2133 | 2.2133 | -0.053 (-2.36%) | 14,424,294 |
17 Dec 2008 | CNY | 2.14 | 2.32 | 2.1333 | 2.2667 | 2.2667 | +0.153 (+7.26%) | 32,921,991 |
16 Dec 2008 | CNY | 2.14 | 2.14 | 2.04 | 2.1133 | 2.1133 | -0.027 (-1.25%) | 9,244,863 |
15 Dec 2008 | CNY | 2.06 | 2.1467 | 2.0467 | 2.14 | 2.14 | +0.1 (+4.90%) | 11,801,086 |
12 Dec 2008 | CNY | 2.1333 | 2.16 | 2 | 2.04 | 2.04 | -0.093 (-4.37%) | 8,750,131 |
11 Dec 2008 | CNY | 2.2 | 2.2133 | 2.1 | 2.1333 | 2.1333 | -0.04 (-1.84%) | 15,961,119 |
10 Dec 2008 | CNY | 2.1267 | 2.2267 | 2.08 | 2.1733 | 2.1733 | +0.013 (+0.62%) | 18,912,448 |
9 Dec 2008 | CNY | 2.06 | 2.1867 | 2.0067 | 2.16 | 2.16 | +0.087 (+4.18%) | 22,457,763 |
8 Dec 2008 | CNY | 2.0133 | 2.0867 | 1.98 | 2.0733 | 2.0733 | +0.093 (+4.71%) | 15,166,701 |
5 Dec 2008 | CNY | 1.9267 | 2.0067 | 1.9067 | 1.98 | 1.98 | +0.053 (+2.77%) | 8,303,506 |
4 Dec 2008 | CNY | 1.9933 | 2.04 | 1.92 | 1.9267 | 1.9267 | -0.053 (-2.69%) | 13,237,264 |
3 Dec 2008 | CNY | 1.9733 | 1.9867 | 1.9067 | 1.98 | 1.98 | +0.06 (+3.13%) | 12,257,439 |
2 Dec 2008 | CNY | 1.7933 | 1.9333 | 1.7667 | 1.92 | 1.92 | +0.1 (+5.49%) | 11,034,876 |
1 Dec 2008 | CNY | 1.7 | 1.84 | 1.7 | 1.82 | 1.82 | +0.08 (+4.60%) | 6,264,625 |
28 Nov 2008 | CNY | 1.7933 | 1.8133 | 1.72 | 1.74 | 1.74 | -0.047 (-2.61%) | 4,636,648 |
27 Nov 2008 | CNY | 1.8733 | 1.9133 | 1.7867 | 1.7867 | 1.7867 | 0.0 (0.0%) | 9,458,307 |
26 Nov 2008 | CNY | 1.7867 | 1.8333 | 1.7267 | 1.7867 | 1.7867 | -0.033 (-1.83%) | 6,909,927 |