Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2009 | CNY | 5.4889 | 5.4889 | 5.2889 | 5.3289 | 5.3289 | -0.182 (-3.31%) | 3,542,589 |
19 Mar 2009 | CNY | 5.3556 | 5.5289 | 5.2889 | 5.5111 | 5.5111 | +0.155 (+2.90%) | 4,865,490 |
18 Mar 2009 | CNY | 5.1778 | 5.3956 | 5.1778 | 5.3556 | 5.3556 | +0.209 (+4.06%) | 7,616,724 |
17 Mar 2009 | CNY | 5.0444 | 5.1778 | 4.9644 | 5.1467 | 5.1467 | +0.102 (+2.03%) | 4,060,257 |
16 Mar 2009 | CNY | 4.9556 | 5.0578 | 4.8578 | 5.0444 | 5.0444 | +0.084 (+1.70%) | 2,414,463 |
13 Mar 2009 | CNY | 5.0044 | 5.1289 | 4.9378 | 4.96 | 4.96 | -0.062 (-1.24%) | 3,224,317 |
12 Mar 2009 | CNY | 4.9333 | 5.0222 | 4.8267 | 5.0222 | 5.0222 | +0.035 (+0.71%) | 2,641,914 |
11 Mar 2009 | CNY | 5 | 5.1067 | 4.8889 | 4.9867 | 4.9867 | +0.071 (+1.45%) | 7,561,255 |
10 Mar 2009 | CNY | 4.8267 | 4.9467 | 4.7778 | 4.9156 | 4.9156 | +0.071 (+1.47%) | 4,498,078 |
9 Mar 2009 | CNY | 5.0178 | 5.0578 | 4.8311 | 4.8444 | 4.8444 | -0.173 (-3.46%) | 5,479,879 |
6 Mar 2009 | CNY | 5.1022 | 5.1067 | 4.9333 | 5.0178 | 5.0178 | -0.155 (-3.01%) | 5,532,565 |
5 Mar 2009 | CNY | 5.2311 | 5.3067 | 5.0756 | 5.1733 | 5.1733 | -0.036 (-0.68%) | 6,228,436 |
4 Mar 2009 | CNY | 4.9333 | 5.2311 | 4.9333 | 5.2089 | 5.2089 | +0.249 (+5.02%) | 5,944,560 |
3 Mar 2009 | CNY | 4.9244 | 5.0267 | 4.8667 | 4.96 | 4.96 | -0.062 (-1.24%) | 3,451,331 |
2 Mar 2009 | CNY | 4.9556 | 5.0444 | 4.8578 | 5.0222 | 5.0222 | +0.062 (+1.25%) | 4,419,263 |
27 Feb 2009 | CNY | 4.8489 | 5.0222 | 4.8044 | 4.96 | 4.96 | -0.018 (-0.36%) | 7,521,891 |
26 Feb 2009 | CNY | 5.3867 | 5.4889 | 4.8844 | 4.9778 | 4.9778 | -0.449 (-8.27%) | 7,262,988 |
25 Feb 2009 | CNY | 5.6044 | 5.6489 | 5.2444 | 5.4267 | 5.4267 | -0.138 (-2.47%) | 9,975,575 |
24 Feb 2009 | CNY | 5.7156 | 5.9333 | 5.5467 | 5.5644 | 5.5644 | -0.022 (-0.40%) | 21,073,131 |
23 Feb 2009 | CNY | 5.3556 | 5.5956 | 5.3111 | 5.5867 | 5.5867 | +0.16 (+2.95%) | 9,868,358 |
20 Feb 2009 | CNY | 5.3156 | 5.4311 | 5.28 | 5.4267 | 5.4267 | +0.111 (+2.09%) | 8,276,456 |
19 Feb 2009 | CNY | 5.2089 | 5.3733 | 5.2089 | 5.3156 | 5.3156 | +0.111 (+2.14%) | 3,336,048 |
18 Feb 2009 | CNY | 5.3378 | 5.4711 | 5.1778 | 5.2044 | 5.2044 | -0.302 (-5.49%) | 6,153,275 |
17 Feb 2009 | CNY | 5.7556 | 5.7556 | 5.4711 | 5.5067 | 5.5067 | -0.271 (-4.69%) | 7,156,404 |
16 Feb 2009 | CNY | 5.7778 | 5.9867 | 5.6444 | 5.7778 | 5.7778 | +0.027 (+0.46%) | 8,669,493 |
13 Feb 2009 | CNY | 5.6 | 5.7867 | 5.5778 | 5.7511 | 5.7511 | +0.129 (+2.29%) | 11,102,400 |
12 Feb 2009 | CNY | 5.5289 | 5.6222 | 5.3467 | 5.6222 | 5.6222 | +0.111 (+2.02%) | 5,923,863 |
11 Feb 2009 | CNY | 5.5378 | 5.6889 | 5.4711 | 5.5111 | 5.5111 | -0.111 (-1.98%) | 8,593,229 |
10 Feb 2009 | CNY | 5.5467 | 5.6889 | 5.4222 | 5.6222 | 5.6222 | +0.08 (+1.44%) | 9,607,011 |
9 Feb 2009 | CNY | 5.5022 | 5.5511 | 5.3244 | 5.5422 | 5.5422 | +0.08 (+1.46%) | 11,296,800 |