Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2009 | CNY | 2.1385 | 2.2231 | 2.1308 | 2.2077 | 2.2077 | +0.046 (+2.14%) | 4,697,621 |
8 Jan 2009 | CNY | 2.2154 | 2.2308 | 2.1385 | 2.1615 | 2.1615 | -0.115 (-5.07%) | 6,912,075 |
7 Jan 2009 | CNY | 2.2077 | 2.3231 | 2.1769 | 2.2769 | 2.2769 | +0.069 (+3.13%) | 11,259,900 |
6 Jan 2009 | CNY | 2.1385 | 2.2231 | 2.1154 | 2.2077 | 2.2077 | +0.054 (+2.50%) | 8,370,563 |
5 Jan 2009 | CNY | 2.0769 | 2.1539 | 2.0615 | 2.1539 | 2.1539 | +0.108 (+5.26%) | 6,024,736 |
31 Dec 2008 | CNY | 2.0769 | 2.0923 | 2.0462 | 2.0462 | 2.0462 | -0.015 (-0.74%) | 3,364,515 |
30 Dec 2008 | CNY | 2.0923 | 2.1385 | 2.0462 | 2.0615 | 2.0615 | -0.031 (-1.47%) | 4,192,695 |
29 Dec 2008 | CNY | 2.1539 | 2.1539 | 2.0385 | 2.0923 | 2.0923 | -0.062 (-2.86%) | 6,354,411 |
26 Dec 2008 | CNY | 2.2231 | 2.2846 | 2.1308 | 2.1539 | 2.1539 | -0.177 (-7.59%) | 13,049,468 |
25 Dec 2008 | CNY | 2.4615 | 2.4846 | 2.3 | 2.3308 | 2.3308 | -0.169 (-6.77%) | 15,259,201 |
24 Dec 2008 | CNY | 2.3 | 2.5385 | 2.2846 | 2.5 | 2.5 | +0.192 (+8.33%) | 28,999,202 |
23 Dec 2008 | CNY | 2.4231 | 2.4308 | 2.2769 | 2.3077 | 2.3077 | -0.092 (-3.85%) | 8,295,788 |
22 Dec 2008 | CNY | 2.4923 | 2.4923 | 2.3769 | 2.4 | 2.4 | -0.061 (-2.50%) | 6,745,971 |
19 Dec 2008 | CNY | 2.4539 | 2.5077 | 2.4154 | 2.4615 | 2.4615 | +0.008 (+0.31%) | 7,075,370 |
18 Dec 2008 | CNY | 2.4 | 2.4615 | 2.3923 | 2.4539 | 2.4539 | +0.046 (+1.92%) | 8,072,880 |
17 Dec 2008 | CNY | 2.3846 | 2.4308 | 2.3308 | 2.4077 | 2.4077 | +0.008 (+0.32%) | 7,835,837 |
16 Dec 2008 | CNY | 2.3462 | 2.4154 | 2.2308 | 2.4 | 2.4 | +0.054 (+2.29%) | 9,182,286 |
15 Dec 2008 | CNY | 2.3615 | 2.4 | 2.2692 | 2.3462 | 2.3462 | +0.008 (+0.33%) | 8,194,797 |
12 Dec 2008 | CNY | 2.5615 | 2.5615 | 2.3231 | 2.3385 | 2.3385 | -0.246 (-9.52%) | 13,883,268 |
11 Dec 2008 | CNY | 2.5231 | 2.6385 | 2.5077 | 2.5846 | 2.5846 | +0.038 (+1.51%) | 18,055,299 |
10 Dec 2008 | CNY | 2.5 | 2.5692 | 2.4692 | 2.5462 | 2.5462 | +0.038 (+1.54%) | 11,708,587 |
9 Dec 2008 | CNY | 2.6231 | 2.6231 | 2.4923 | 2.5077 | 2.5077 | -0.123 (-4.68%) | 11,944,697 |
8 Dec 2008 | CNY | 2.5692 | 2.6462 | 2.5231 | 2.6308 | 2.6308 | +0.085 (+3.32%) | 13,878,437 |
5 Dec 2008 | CNY | 2.4769 | 2.5462 | 2.4231 | 2.5462 | 2.5462 | +0.077 (+3.12%) | 11,500,008 |
4 Dec 2008 | CNY | 2.5769 | 2.6615 | 2.4692 | 2.4692 | 2.4692 | -0.1 (-3.89%) | 19,356,845 |
3 Dec 2008 | CNY | 2.5385 | 2.5769 | 2.4846 | 2.5692 | 2.5692 | +0.038 (+1.52%) | 18,957,815 |
2 Dec 2008 | CNY | 2.4923 | 2.6385 | 2.4462 | 2.5308 | 2.5308 | -0.038 (-1.49%) | 31,178,266 |
1 Dec 2008 | CNY | 2.3692 | 2.5769 | 2.2692 | 2.5692 | 2.5692 | +0.177 (+7.39%) | 24,129,185 |
28 Nov 2008 | CNY | 2.2769 | 2.5 | 2.2769 | 2.3923 | 2.3923 | +0.061 (+2.64%) | 23,897,064 |
27 Nov 2008 | CNY | 2.3077 | 2.4462 | 2.2308 | 2.3308 | 2.3308 | +0.108 (+4.84%) | 31,486,976 |