Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2009 | CNY | 3.0984 | 3.1238 | 3.0331 | 3.1166 | 3.1166 | +0.004 (+0.12%) | 5,735,199 |
19 Jan 2009 | CNY | 3.064 | 3.1383 | 2.9678 | 3.1129 | 3.1129 | +0.051 (+1.66%) | 11,164,868 |
16 Jan 2009 | CNY | 3.1111 | 3.1565 | 3.0295 | 3.0621 | 3.0621 | -0.04 (-1.29%) | 17,546,590 |
15 Jan 2009 | CNY | 2.9352 | 3.1674 | 2.9152 | 3.102 | 3.102 | +0.169 (+5.75%) | 24,602,750 |
14 Jan 2009 | CNY | 2.8172 | 2.9878 | 2.7937 | 2.9333 | 2.9333 | +0.092 (+3.26%) | 18,997,927 |
13 Jan 2009 | CNY | 2.7211 | 2.937 | 2.6884 | 2.8408 | 2.8408 | +0.12 (+4.40%) | 21,715,440 |
12 Jan 2009 | CNY | 2.5941 | 2.7211 | 2.576 | 2.7211 | 2.7211 | +0.138 (+5.34%) | 12,257,330 |
9 Jan 2009 | CNY | 2.4853 | 2.6249 | 2.4853 | 2.5832 | 2.5832 | +0.074 (+2.97%) | 6,795,065 |
8 Jan 2009 | CNY | 2.5778 | 2.5941 | 2.4816 | 2.5088 | 2.5088 | -0.109 (-4.16%) | 7,656,432 |
7 Jan 2009 | CNY | 2.6268 | 2.6358 | 2.5687 | 2.6177 | 2.6177 | -0.013 (-0.48%) | 5,517,676 |
6 Jan 2009 | CNY | 2.5742 | 2.6667 | 2.5578 | 2.6304 | 2.6304 | +0.058 (+2.26%) | 8,272,090 |
5 Jan 2009 | CNY | 2.4599 | 2.576 | 2.4308 | 2.5723 | 2.5723 | +0.16 (+6.61%) | 6,627,463 |
31 Dec 2008 | CNY | 2.4417 | 2.4599 | 2.3946 | 2.4127 | 2.4127 | +0.015 (+0.60%) | 2,620,614 |
30 Dec 2008 | CNY | 2.3837 | 2.4617 | 2.3837 | 2.3982 | 2.3982 | +0.015 (+0.61%) | 3,731,692 |
29 Dec 2008 | CNY | 2.3601 | 2.4073 | 2.3202 | 2.3837 | 2.3837 | -0.015 (-0.60%) | 3,288,476 |
26 Dec 2008 | CNY | 2.4635 | 2.4635 | 2.3982 | 2.3982 | 2.3982 | -0.047 (-1.93%) | 5,120,892 |
25 Dec 2008 | CNY | 2.478 | 2.5125 | 2.4036 | 2.4454 | 2.4454 | -0.015 (-0.59%) | 5,005,173 |
24 Dec 2008 | CNY | 2.4671 | 2.5397 | 2.4308 | 2.4599 | 2.4599 | -0.053 (-2.09%) | 6,984,855 |
23 Dec 2008 | CNY | 2.6286 | 2.6286 | 2.4671 | 2.5125 | 2.5125 | -0.116 (-4.42%) | 11,486,561 |
22 Dec 2008 | CNY | 2.6014 | 2.6449 | 2.5578 | 2.6286 | 2.6286 | +0.025 (+0.98%) | 8,914,054 |
19 Dec 2008 | CNY | 2.5397 | 2.6322 | 2.5288 | 2.6032 | 2.6032 | +0.031 (+1.20%) | 6,899,494 |
18 Dec 2008 | CNY | 2.5397 | 2.5869 | 2.4689 | 2.5723 | 2.5723 | +0.036 (+1.43%) | 5,238,699 |
17 Dec 2008 | CNY | 2.5542 | 2.6104 | 2.5306 | 2.5361 | 2.5361 | -0.018 (-0.71%) | 7,253,827 |
16 Dec 2008 | CNY | 2.4091 | 2.5615 | 2.3728 | 2.5542 | 2.5542 | +0.118 (+4.84%) | 5,506,816 |
15 Dec 2008 | CNY | 2.3764 | 2.4399 | 2.3547 | 2.4363 | 2.4363 | +0.087 (+3.71%) | 7,104,796 |
12 Dec 2008 | CNY | 2.4526 | 2.4889 | 2.322 | 2.3492 | 2.3492 | -0.12 (-4.85%) | 8,189,017 |
11 Dec 2008 | CNY | 2.5451 | 2.6413 | 2.4671 | 2.4689 | 2.4689 | -0.084 (-3.27%) | 10,707,970 |
10 Dec 2008 | CNY | 2.4308 | 2.5578 | 2.3982 | 2.5524 | 2.5524 | +0.103 (+4.22%) | 9,582,489 |
9 Dec 2008 | CNY | 2.576 | 2.5923 | 2.4127 | 2.449 | 2.449 | -0.123 (-4.79%) | 10,363,494 |
8 Dec 2008 | CNY | 2.5669 | 2.6467 | 2.5361 | 2.5723 | 2.5723 | +0.042 (+1.65%) | 11,406,944 |