Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2009 | CNY | 4.5678 | 4.624 | 4.3864 | 4.5243 | 4.5243 | -0.011 (-0.24%) | 13,726,356 |
22 Apr 2009 | CNY | 4.5551 | 4.742 | 4.4227 | 4.5352 | 4.5352 | +0.018 (+0.40%) | 20,464,869 |
21 Apr 2009 | CNY | 4.5823 | 4.6404 | 4.4463 | 4.517 | 4.517 | -0.141 (-3.04%) | 11,389,707 |
20 Apr 2009 | CNY | 4.4807 | 4.7129 | 4.4444 | 4.6585 | 4.6585 | +0.156 (+3.46%) | 12,974,517 |
17 Apr 2009 | CNY | 4.6549 | 4.6893 | 4.4989 | 4.5025 | 4.5025 | -0.187 (-3.98%) | 15,244,361 |
16 Apr 2009 | CNY | 4.6821 | 4.7329 | 4.5624 | 4.6893 | 4.6893 | -0.024 (-0.50%) | 14,744,719 |
15 Apr 2009 | CNY | 4.644 | 4.7147 | 4.5352 | 4.7129 | 4.7129 | -0.002 (-0.04%) | 20,121,374 |
14 Apr 2009 | CNY | 4.4463 | 4.7438 | 4.3864 | 4.7147 | 4.7147 | +0.27 (+6.08%) | 24,306,255 |
13 Apr 2009 | CNY | 4.4172 | 4.5007 | 4.3737 | 4.4444 | 4.4444 | +0.179 (+4.21%) | 20,855,661 |
9 Apr 2009 | CNY | 4.1379 | 4.2957 | 4.1379 | 4.2649 | 4.2649 | +0.078 (+1.86%) | 9,747,268 |
8 Apr 2009 | CNY | 4.3374 | 4.3483 | 4.176 | 4.1869 | 4.1869 | -0.174 (-3.99%) | 13,034,372 |
7 Apr 2009 | CNY | 4.4408 | 4.4408 | 4.2739 | 4.361 | 4.361 | -0.064 (-1.44%) | 13,236,912 |
3 Apr 2009 | CNY | 4.3175 | 4.5352 | 4.2449 | 4.4245 | 4.4245 | +0.162 (+3.79%) | 23,613,025 |
2 Apr 2009 | CNY | 4.2159 | 4.3084 | 4.156 | 4.263 | 4.263 | +0.06 (+1.42%) | 14,089,905 |
1 Apr 2009 | CNY | 4.1687 | 4.254 | 4.1361 | 4.2032 | 4.2032 | +0.035 (+0.83%) | 11,757,148 |
31 Mar 2009 | CNY | 4.0381 | 4.2159 | 4.0091 | 4.1687 | 4.1687 | +0.072 (+1.77%) | 10,812,702 |
30 Mar 2009 | CNY | 4.2032 | 4.2086 | 4.0853 | 4.0962 | 4.0962 | -0.107 (-2.55%) | 12,289,473 |
27 Mar 2009 | CNY | 4.3537 | 4.3628 | 4.1723 | 4.2032 | 4.2032 | -0.127 (-2.93%) | 18,366,089 |
26 Mar 2009 | CNY | 4.1723 | 4.39 | 4.1379 | 4.3302 | 4.3302 | +0.221 (+5.39%) | 23,188,981 |
25 Mar 2009 | CNY | 4.1361 | 4.1869 | 4.0907 | 4.1088 | 4.1088 | -0.042 (-1.01%) | 12,385,815 |
24 Mar 2009 | CNY | 4.2068 | 4.2449 | 4.0744 | 4.1506 | 4.1506 | -0.002 (-0.04%) | 13,998,569 |
23 Mar 2009 | CNY | 4.0998 | 4.2014 | 4.0127 | 4.1524 | 4.1524 | +0.013 (+0.31%) | 19,652,376 |
20 Mar 2009 | CNY | 4.3537 | 4.3537 | 4.0109 | 4.1397 | 4.1397 | -0.151 (-3.51%) | 19,837,480 |
19 Mar 2009 | CNY | 4.332 | 4.3773 | 4.1742 | 4.2903 | 4.2903 | -0.047 (-1.09%) | 13,690,574 |
18 Mar 2009 | CNY | 4.1723 | 4.4426 | 4.1723 | 4.3374 | 4.3374 | +0.194 (+4.68%) | 17,957,288 |
17 Mar 2009 | CNY | 4.2086 | 4.2159 | 4.1143 | 4.1433 | 4.1433 | +0.015 (+0.35%) | 17,743,805 |
16 Mar 2009 | CNY | 3.7878 | 4.1288 | 3.7732 | 4.1288 | 4.1288 | +0.376 (+10.00%) | 23,540,927 |
13 Mar 2009 | CNY | 3.6844 | 3.7805 | 3.6118 | 3.7533 | 3.7533 | +0.089 (+2.43%) | 9,142,227 |
12 Mar 2009 | CNY | 3.6608 | 3.6644 | 3.5356 | 3.6644 | 3.6644 | +0.009 (+0.25%) | 7,007,859 |
11 Mar 2009 | CNY | 3.8295 | 3.8295 | 3.6009 | 3.6553 | 3.6553 | -0.087 (-2.33%) | 10,113,585 |