Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2009 | CNY | 3.9412 | 4.0588 | 3.8824 | 4.0471 | 4.0471 | +0.118 (+3.00%) | 6,463,345 |
18 Feb 2009 | CNY | 3.8235 | 4.0353 | 3.7647 | 3.9294 | 3.9294 | +0.047 (+1.21%) | 5,556,711 |
17 Feb 2009 | CNY | 3.8882 | 3.9706 | 3.7706 | 3.8824 | 3.8824 | -0.059 (-1.49%) | 6,171,448 |
16 Feb 2009 | CNY | 3.8 | 3.9588 | 3.6882 | 3.9412 | 3.9412 | +0.176 (+4.69%) | 5,941,661 |
13 Feb 2009 | CNY | 3.6882 | 3.7941 | 3.6 | 3.7647 | 3.7647 | +0.076 (+2.07%) | 3,743,400 |
12 Feb 2009 | CNY | 3.5177 | 3.7 | 3.4941 | 3.6882 | 3.6882 | +0.112 (+3.12%) | 3,654,920 |
11 Feb 2009 | CNY | 3.5882 | 3.6882 | 3.5353 | 3.5765 | 3.5765 | -0.094 (-2.56%) | 3,730,650 |
10 Feb 2009 | CNY | 3.6177 | 3.7235 | 3.5 | 3.6706 | 3.6706 | +0.041 (+1.14%) | 4,455,859 |
9 Feb 2009 | CNY | 3.6471 | 3.7059 | 3.5353 | 3.6294 | 3.6294 | +0.024 (+0.65%) | 7,409,494 |
6 Feb 2009 | CNY | 3.3294 | 3.6471 | 3.3 | 3.6059 | 3.6059 | +0.288 (+8.69%) | 5,576,034 |
5 Feb 2009 | CNY | 3.4 | 3.4882 | 3.2824 | 3.3177 | 3.3177 | -0.082 (-2.42%) | 3,678,907 |
4 Feb 2009 | CNY | 3.3529 | 3.4471 | 3.3529 | 3.4 | 3.4 | 0.0 (0.0%) | 3,567,030 |
3 Feb 2009 | CNY | 3.4177 | 3.5177 | 3.3353 | 3.4 | 3.4 | -0.018 (-0.52%) | 5,522,115 |
2 Feb 2009 | CNY | 3.2294 | 3.4294 | 3.1824 | 3.4177 | 3.4177 | +0.3 (+9.62%) | 7,044,398 |
23 Jan 2009 | CNY | 3.0882 | 3.1647 | 3.0588 | 3.1177 | 3.1177 | +0.035 (+1.15%) | 1,923,782 |
22 Jan 2009 | CNY | 3.0529 | 3.1118 | 3.0529 | 3.0824 | 3.0824 | +0.024 (+0.77%) | 1,389,673 |
21 Jan 2009 | CNY | 3.0941 | 3.1177 | 3.0118 | 3.0588 | 3.0588 | -0.041 (-1.33%) | 1,492,972 |
20 Jan 2009 | CNY | 3.0353 | 3.1177 | 3 | 3.1 | 3.1 | +0.053 (+1.74%) | 2,213,554 |
19 Jan 2009 | CNY | 3.0765 | 3.1294 | 3.0059 | 3.0471 | 3.0471 | -0.012 (-0.38%) | 1,353,519 |
16 Jan 2009 | CNY | 3.0824 | 3.2353 | 3.0471 | 3.0588 | 3.0588 | 0.0 (0.0%) | 3,122,668 |
15 Jan 2009 | CNY | 3.0235 | 3.0824 | 2.9882 | 3.0588 | 3.0588 | +0.035 (+1.17%) | 1,817,398 |
14 Jan 2009 | CNY | 2.9412 | 3.0294 | 2.9353 | 3.0235 | 3.0235 | +0.088 (+3.00%) | 1,374,081 |
13 Jan 2009 | CNY | 3.0294 | 3.0882 | 2.9118 | 2.9353 | 2.9353 | -0.176 (-5.67%) | 2,393,688 |
12 Jan 2009 | CNY | 3.0059 | 3.1294 | 2.9882 | 3.1118 | 3.1118 | +0.129 (+4.34%) | 3,340,426 |
9 Jan 2009 | CNY | 2.8765 | 3.0235 | 2.8353 | 2.9824 | 2.9824 | +0.094 (+3.26%) | 2,012,405 |
8 Jan 2009 | CNY | 3.0471 | 3.0647 | 2.8118 | 2.8882 | 2.8882 | -0.188 (-6.12%) | 2,201,717 |
7 Jan 2009 | CNY | 3.0294 | 3.1412 | 2.9765 | 3.0765 | 3.0765 | +0.047 (+1.55%) | 2,569,524 |
6 Jan 2009 | CNY | 2.9294 | 3.0588 | 2.9177 | 3.0294 | 3.0294 | +0.1 (+3.41%) | 2,037,060 |
5 Jan 2009 | CNY | 2.8824 | 2.9882 | 2.8706 | 2.9294 | 2.9294 | +0.059 (+2.05%) | 1,317,392 |
31 Dec 2008 | CNY | 2.9647 | 3.0235 | 2.8294 | 2.8706 | 2.8706 | -0.1 (-3.37%) | 917,405 |