Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2009 | CNY | 3.9286 | 3.9286 | 3.7857 | 3.7857 | 3.7857 | -0.15 (-3.81%) | 11,078,152 |
12 Mar 2009 | CNY | 3.85 | 3.9571 | 3.7929 | 3.9357 | 3.9357 | +0.071 (+1.85%) | 29,531,714 |
11 Mar 2009 | CNY | 3.8214 | 3.8929 | 3.7357 | 3.8643 | 3.8643 | +0.114 (+3.05%) | 18,267,289 |
10 Mar 2009 | CNY | 3.5714 | 3.75 | 3.5071 | 3.75 | 3.75 | +0.143 (+3.96%) | 8,844,634 |
9 Mar 2009 | CNY | 3.8571 | 3.8929 | 3.5786 | 3.6071 | 3.6071 | -0.293 (-7.51%) | 14,071,927 |
6 Mar 2009 | CNY | 3.65 | 3.9857 | 3.6286 | 3.9 | 3.9 | +0.186 (+5.00%) | 22,111,994 |
5 Mar 2009 | CNY | 3.75 | 3.7643 | 3.5786 | 3.7143 | 3.7143 | +0.007 (+0.19%) | 14,952,053 |
4 Mar 2009 | CNY | 3.5 | 3.7286 | 3.4714 | 3.7071 | 3.7071 | +0.207 (+5.92%) | 13,675,358 |
3 Mar 2009 | CNY | 3.45 | 3.5929 | 3.3214 | 3.5 | 3.5 | -0.021 (-0.61%) | 9,873,164 |
2 Mar 2009 | CNY | 3.4857 | 3.5571 | 3.4357 | 3.5214 | 3.5214 | +0.093 (+2.71%) | 6,994,530 |
27 Feb 2009 | CNY | 3.6071 | 3.6786 | 3.4 | 3.4286 | 3.4286 | -0.236 (-6.43%) | 10,793,781 |
26 Feb 2009 | CNY | 4 | 4.0714 | 3.5857 | 3.6643 | 3.6643 | -0.321 (-8.06%) | 12,748,561 |
25 Feb 2009 | CNY | 4.0429 | 4.0786 | 3.8357 | 3.9857 | 3.9857 | +0.014 (+0.36%) | 13,677,293 |
24 Feb 2009 | CNY | 4.3143 | 4.3643 | 3.9357 | 3.9714 | 3.9714 | -0.393 (-9.00%) | 30,317,105 |
23 Feb 2009 | CNY | 4.25 | 4.3929 | 4.1714 | 4.3643 | 4.3643 | +0.057 (+1.33%) | 23,650,664 |
20 Feb 2009 | CNY | 4.2929 | 4.3643 | 4.1786 | 4.3071 | 4.3071 | +0.007 (+0.17%) | 15,421,799 |
19 Feb 2009 | CNY | 4.15 | 4.4 | 4.0786 | 4.3 | 4.3 | +0.286 (+7.12%) | 21,996,982 |
18 Feb 2009 | CNY | 4.1429 | 4.2857 | 4 | 4.0143 | 4.0143 | -0.236 (-5.55%) | 11,286,811 |
17 Feb 2009 | CNY | 4.5214 | 4.5214 | 4.25 | 4.25 | 4.25 | -0.314 (-6.89%) | 20,393,545 |
16 Feb 2009 | CNY | 4.4357 | 4.6071 | 4.3786 | 4.5643 | 4.5643 | +0.157 (+3.57%) | 29,540,799 |
13 Feb 2009 | CNY | 4.3357 | 4.45 | 4.2714 | 4.4071 | 4.4071 | +0.071 (+1.65%) | 26,723,760 |
12 Feb 2009 | CNY | 4.1857 | 4.4143 | 4.1429 | 4.3357 | 4.3357 | +0.171 (+4.12%) | 24,300,789 |
11 Feb 2009 | CNY | 4.2143 | 4.3357 | 4.1143 | 4.1643 | 4.1643 | -0.171 (-3.95%) | 27,946,636 |
10 Feb 2009 | CNY | 4.1286 | 4.3571 | 4.0143 | 4.3357 | 4.3357 | +0.143 (+3.41%) | 25,431,249 |
9 Feb 2009 | CNY | 4.2214 | 4.2571 | 4.0714 | 4.1929 | 4.1929 | +0.014 (+0.34%) | 25,897,499 |
6 Feb 2009 | CNY | 4.0429 | 4.25 | 4.0071 | 4.1786 | 4.1786 | +0.222 (+5.60%) | 35,507,196 |
5 Feb 2009 | CNY | 4.0429 | 4.05 | 3.8286 | 3.9571 | 3.9571 | -0.079 (-1.95%) | 24,966,274 |
4 Feb 2009 | CNY | 3.9 | 4.0429 | 3.8643 | 4.0357 | 4.0357 | +0.136 (+3.48%) | 21,926,909 |
3 Feb 2009 | CNY | 3.7857 | 3.9857 | 3.7571 | 3.9 | 3.9 | +0.121 (+3.21%) | 20,647,085 |
2 Feb 2009 | CNY | 3.7286 | 3.8214 | 3.6929 | 3.7786 | 3.7786 | +0.064 (+1.73%) | 10,422,141 |