Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2009 | CNY | 2.9867 | 3.0267 | 2.7467 | 2.7533 | 2.7533 | -0.267 (-8.83%) | 34,642,666 |
6 Mar 2009 | CNY | 2.96 | 3.0933 | 2.9267 | 3.02 | 3.02 | -0.007 (-0.22%) | 19,380,586 |
5 Mar 2009 | CNY | 3.0533 | 3.1267 | 2.96 | 3.0267 | 3.0267 | -0.007 (-0.22%) | 35,307,546 |
4 Mar 2009 | CNY | 2.8133 | 3.0667 | 2.8133 | 3.0333 | 3.0333 | +0.2 (+7.06%) | 41,620,264 |
3 Mar 2009 | CNY | 2.8133 | 2.8933 | 2.7 | 2.8333 | 2.8333 | -0.067 (-2.30%) | 25,981,996 |
2 Mar 2009 | CNY | 2.7133 | 2.9 | 2.6667 | 2.9 | 2.9 | +0.107 (+3.82%) | 26,910,051 |
27 Feb 2009 | CNY | 3.0067 | 3.0067 | 2.7933 | 2.7933 | 2.7933 | -0.307 (-9.89%) | 32,968,821 |
26 Feb 2009 | CNY | 3.4133 | 3.42 | 3.1 | 3.1 | 3.1 | -0.347 (-10.06%) | 34,285,789 |
25 Feb 2009 | CNY | 3.56 | 3.6667 | 3.2333 | 3.4467 | 3.4467 | -0.113 (-3.18%) | 35,432,061 |
24 Feb 2009 | CNY | 3.6 | 3.8667 | 3.5 | 3.56 | 3.56 | -0.1 (-2.73%) | 52,493,164 |
23 Feb 2009 | CNY | 3.44 | 3.7667 | 3.4133 | 3.66 | 3.66 | +0.153 (+4.37%) | 44,767,734 |
20 Feb 2009 | CNY | 3.3733 | 3.5533 | 3.2733 | 3.5067 | 3.5067 | +0.147 (+4.37%) | 36,519,714 |
19 Feb 2009 | CNY | 3.3333 | 3.3933 | 3.2 | 3.36 | 3.36 | +0.06 (+1.82%) | 31,883,565 |
18 Feb 2009 | CNY | 3.2733 | 3.4667 | 3.2333 | 3.3 | 3.3 | -0.06 (-1.79%) | 40,136,167 |
17 Feb 2009 | CNY | 3.6867 | 3.6867 | 3.36 | 3.36 | 3.36 | -0.373 (-10.00%) | 45,942,607 |
16 Feb 2009 | CNY | 3.6133 | 3.8333 | 3.5733 | 3.7333 | 3.7333 | +0.1 (+2.75%) | 50,050,836 |
13 Feb 2009 | CNY | 3.5533 | 3.7667 | 3.46 | 3.6333 | 3.6333 | +0.033 (+0.93%) | 56,785,950 |
12 Feb 2009 | CNY | 3.6267 | 3.6933 | 3.4 | 3.6 | 3.6 | +0.027 (+0.75%) | 47,760,541 |
11 Feb 2009 | CNY | 3.6667 | 3.8267 | 3.4933 | 3.5733 | 3.5733 | -0.22 (-5.80%) | 53,056,792 |
10 Feb 2009 | CNY | 3.5333 | 3.9267 | 3.4133 | 3.7933 | 3.7933 | +0.193 (+5.37%) | 58,109,382 |
9 Feb 2009 | CNY | 3.42 | 3.6 | 3.3133 | 3.6 | 3.6 | +0.18 (+5.26%) | 62,859,444 |
6 Feb 2009 | CNY | 3.3933 | 3.56 | 3.3467 | 3.42 | 3.42 | +0.073 (+2.19%) | 35,247,733 |
5 Feb 2009 | CNY | 3.32 | 3.6333 | 3.3067 | 3.3467 | 3.3467 | +0.027 (+0.80%) | 34,822,705 |
4 Feb 2009 | CNY | 3.1667 | 3.3667 | 3.14 | 3.32 | 3.32 | +0.133 (+4.18%) | 35,933,484 |
3 Feb 2009 | CNY | 3.0467 | 3.22 | 3.04 | 3.1867 | 3.1867 | +0.107 (+3.46%) | 43,285,201 |
2 Feb 2009 | CNY | 3.0267 | 3.1267 | 2.9467 | 3.08 | 3.08 | +0.06 (+1.99%) | 37,956,678 |
23 Jan 2009 | CNY | 3.0867 | 3.1 | 2.98 | 3.02 | 3.02 | -0.08 (-2.58%) | 37,519,491 |
22 Jan 2009 | CNY | 3.1 | 3.26 | 2.9867 | 3.1 | 3.1 | -0.027 (-0.85%) | 66,149,592 |
21 Jan 2009 | CNY | 2.9133 | 3.14 | 2.84 | 3.1267 | 3.1267 | +0.247 (+8.57%) | 91,404,634 |
20 Jan 2009 | CNY | 2.6133 | 2.88 | 2.5467 | 2.88 | 2.88 | +0.26 (+9.92%) | 77,951,853 |