Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2009 | CNY | 2.2 | 2.2294 | 2.1177 | 2.1588 | 2.1588 | -0.029 (-1.34%) | 8,347,615 |
16 Jan 2009 | CNY | 2.1529 | 2.2941 | 2.1529 | 2.1882 | 2.1882 | +0.035 (+1.64%) | 13,216,808 |
15 Jan 2009 | CNY | 2.1471 | 2.1765 | 2.1235 | 2.1529 | 2.1529 | +0.024 (+1.10%) | 7,313,893 |
14 Jan 2009 | CNY | 2.0471 | 2.1529 | 2.0412 | 2.1294 | 2.1294 | +0.076 (+3.73%) | 6,275,629 |
13 Jan 2009 | CNY | 2.1118 | 2.1118 | 2.0412 | 2.0529 | 2.0529 | -0.076 (-3.59%) | 4,082,859 |
12 Jan 2009 | CNY | 2.0824 | 2.1529 | 2.0706 | 2.1294 | 2.1294 | +0.047 (+2.26%) | 7,777,732 |
9 Jan 2009 | CNY | 2.0412 | 2.0882 | 2.0235 | 2.0824 | 2.0824 | +0.041 (+2.02%) | 3,708,937 |
8 Jan 2009 | CNY | 2.0647 | 2.0706 | 2.0177 | 2.0412 | 2.0412 | -0.065 (-3.07%) | 3,722,104 |
7 Jan 2009 | CNY | 2.1177 | 2.1353 | 2.0765 | 2.1059 | 2.1059 | 0.0 (0.0%) | 5,474,950 |
6 Jan 2009 | CNY | 2.0294 | 2.1235 | 2.0118 | 2.1059 | 2.1059 | +0.059 (+2.87%) | 6,106,585 |
5 Jan 2009 | CNY | 2.0294 | 2.0471 | 2.0059 | 2.0471 | 2.0471 | +0.076 (+3.88%) | 3,597,337 |
31 Dec 2008 | CNY | 2.0059 | 2.0177 | 1.9588 | 1.9706 | 1.9706 | -0.018 (-0.89%) | 2,136,388 |
30 Dec 2008 | CNY | 1.9882 | 2.0177 | 1.9765 | 1.9882 | 1.9882 | 0.0 (0.0%) | 2,764,704 |
29 Dec 2008 | CNY | 1.9882 | 2.0118 | 1.9294 | 1.9882 | 1.9882 | -0.006 (-0.30%) | 3,442,901 |
26 Dec 2008 | CNY | 2 | 2.0235 | 1.9647 | 1.9941 | 1.9941 | 0.0 (0.0%) | 3,269,105 |
25 Dec 2008 | CNY | 2.0294 | 2.0471 | 1.9471 | 1.9941 | 1.9941 | -0.024 (-1.17%) | 4,825,266 |
24 Dec 2008 | CNY | 2.0647 | 2.0824 | 2 | 2.0177 | 2.0177 | -0.065 (-3.11%) | 5,439,729 |
23 Dec 2008 | CNY | 2.2353 | 2.2353 | 2.0765 | 2.0824 | 2.0824 | -0.147 (-6.59%) | 8,137,214 |
22 Dec 2008 | CNY | 2.2588 | 2.2647 | 2.1765 | 2.2294 | 2.2294 | -0.035 (-1.56%) | 6,796,707 |
19 Dec 2008 | CNY | 2.2177 | 2.2941 | 2.2 | 2.2647 | 2.2647 | +0.041 (+1.85%) | 11,942,596 |
18 Dec 2008 | CNY | 2.1824 | 2.2235 | 2.1353 | 2.2235 | 2.2235 | +0.053 (+2.44%) | 7,620,921 |
17 Dec 2008 | CNY | 2.1647 | 2.2177 | 2.1412 | 2.1706 | 2.1706 | +0.024 (+1.09%) | 6,093,085 |
16 Dec 2008 | CNY | 2.1118 | 2.1588 | 2.0471 | 2.1471 | 2.1471 | +0.012 (+0.55%) | 4,351,942 |
15 Dec 2008 | CNY | 2.1177 | 2.1529 | 2.0706 | 2.1353 | 2.1353 | +0.041 (+1.97%) | 4,935,735 |
12 Dec 2008 | CNY | 2.2235 | 2.2235 | 2.0588 | 2.0941 | 2.0941 | -0.135 (-6.07%) | 8,605,151 |
11 Dec 2008 | CNY | 2.2529 | 2.3235 | 2.2235 | 2.2294 | 2.2294 | -0.035 (-1.56%) | 12,493,463 |
10 Dec 2008 | CNY | 2.1765 | 2.2765 | 2.1647 | 2.2647 | 2.2647 | +0.065 (+2.94%) | 10,744,351 |
9 Dec 2008 | CNY | 2.2824 | 2.2941 | 2.1647 | 2.2 | 2.2 | -0.082 (-3.61%) | 10,646,692 |
8 Dec 2008 | CNY | 2.2412 | 2.2941 | 2.2177 | 2.2824 | 2.2824 | +0.071 (+3.19%) | 12,053,659 |
5 Dec 2008 | CNY | 2.1177 | 2.2118 | 2.1177 | 2.2118 | 2.2118 | +0.059 (+2.74%) | 8,937,374 |