Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2009 | CNY | 7.24 | 7.86 | 7.02 | 7.715 | 7.715 | +0.37 (+5.04%) | 43,100,858 |
17 Feb 2009 | CNY | 7.19 | 7.655 | 6.7 | 7.345 | 7.345 | +0.14 (+1.94%) | 35,687,552 |
16 Feb 2009 | CNY | 7.34 | 7.39 | 7.02 | 7.205 | 7.205 | +0.015 (+0.21%) | 25,596,826 |
13 Feb 2009 | CNY | 6.875 | 7.33 | 6.79 | 7.19 | 7.19 | +0.32 (+4.66%) | 34,533,600 |
12 Feb 2009 | CNY | 7.055 | 7.135 | 6.565 | 6.87 | 6.87 | -0.135 (-1.93%) | 30,973,442 |
11 Feb 2009 | CNY | 7.26 | 7.59 | 6.8 | 7.005 | 7.005 | +0.09 (+1.30%) | 57,062,690 |
10 Feb 2009 | CNY | 6.415 | 6.915 | 6.4 | 6.915 | 6.915 | +0.63 (+10.02%) | 40,266,908 |
9 Feb 2009 | CNY | 5.775 | 6.285 | 5.775 | 6.285 | 6.285 | +0.57 (+9.97%) | 39,597,210 |
6 Feb 2009 | CNY | 5.5 | 5.75 | 5.5 | 5.715 | 5.715 | +0.215 (+3.91%) | 22,365,712 |
5 Feb 2009 | CNY | 5.64 | 5.735 | 5.45 | 5.5 | 5.5 | -0.195 (-3.42%) | 23,117,156 |
4 Feb 2009 | CNY | 5.56 | 5.75 | 5.56 | 5.695 | 5.695 | +0.275 (+5.07%) | 24,523,174 |
2 Feb 2009 | CNY | 5.345 | 5.45 | 5.26 | 5.42 | 5.42 | +0.145 (+2.75%) | 9,562,064 |
23 Jan 2009 | CNY | 5.405 | 5.45 | 5.26 | 5.275 | 5.275 | -0.15 (-2.76%) | 10,226,458 |
22 Jan 2009 | CNY | 5.48 | 5.5 | 5.355 | 5.425 | 5.425 | +0.025 (+0.46%) | 10,672,686 |
21 Jan 2009 | CNY | 5.35 | 5.615 | 5.325 | 5.4 | 5.4 | -0.02 (-0.37%) | 15,424,446 |
20 Jan 2009 | CNY | 5.49 | 5.53 | 5.315 | 5.42 | 5.42 | -0.17 (-3.04%) | 17,552,854 |
19 Jan 2009 | CNY | 5.21 | 5.615 | 5.14 | 5.59 | 5.59 | +0.435 (+8.44%) | 27,134,250 |
16 Jan 2009 | CNY | 5.065 | 5.26 | 5.055 | 5.155 | 5.155 | +0.14 (+2.79%) | 18,227,698 |
15 Jan 2009 | CNY | 5.045 | 5.11 | 4.975 | 5.015 | 5.015 | -0.075 (-1.47%) | 9,021,976 |
14 Jan 2009 | CNY | 4.955 | 5.14 | 4.855 | 5.09 | 5.09 | +0.13 (+2.62%) | 11,811,824 |
13 Jan 2009 | CNY | 5.075 | 5.225 | 4.96 | 4.96 | 4.96 | -0.175 (-3.41%) | 10,432,442 |
12 Jan 2009 | CNY | 4.97 | 5.29 | 4.97 | 5.135 | 5.135 | +0.105 (+2.09%) | 15,909,380 |
9 Jan 2009 | CNY | 4.95 | 5.065 | 4.925 | 5.03 | 5.03 | +0.14 (+2.86%) | 8,607,120 |
8 Jan 2009 | CNY | 4.95 | 5.06 | 4.86 | 4.89 | 4.89 | -0.17 (-3.36%) | 8,997,056 |
7 Jan 2009 | CNY | 5.095 | 5.14 | 5 | 5.06 | 5.06 | -0.075 (-1.46%) | 12,590,282 |
6 Jan 2009 | CNY | 4.71 | 5.2 | 4.65 | 5.135 | 5.135 | +0.41 (+8.68%) | 22,174,064 |
5 Jan 2009 | CNY | 4.59 | 4.75 | 4.59 | 4.725 | 4.725 | +0.135 (+2.94%) | 9,803,994 |
31 Dec 2008 | CNY | 4.995 | 5.015 | 4.5 | 4.59 | 4.59 | -0.37 (-7.46%) | 14,821,066 |
30 Dec 2008 | CNY | 5.1 | 5.195 | 4.955 | 4.96 | 4.96 | -0.185 (-3.60%) | 8,962,518 |
29 Dec 2008 | CNY | 5.05 | 5.2 | 4.905 | 5.145 | 5.145 | +0.045 (+0.88%) | 9,966,956 |