Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2009 | CNY | 1.73 | 1.73 | 1.665 | 1.7025 | 1.7025 | -0.013 (-0.73%) | 9,868,452 |
19 Jan 2009 | CNY | 1.7 | 1.735 | 1.6775 | 1.715 | 1.715 | +0.015 (+0.88%) | 16,584,392 |
16 Jan 2009 | CNY | 1.73 | 1.7975 | 1.6975 | 1.7 | 1.7 | -0.035 (-2.02%) | 23,010,944 |
15 Jan 2009 | CNY | 1.7425 | 1.805 | 1.71 | 1.735 | 1.735 | -0.015 (-0.86%) | 29,436,352 |
14 Jan 2009 | CNY | 1.64 | 1.7625 | 1.6325 | 1.75 | 1.75 | +0.105 (+6.38%) | 24,426,556 |
13 Jan 2009 | CNY | 1.665 | 1.6825 | 1.6125 | 1.645 | 1.645 | -0.052 (-3.09%) | 18,866,856 |
12 Jan 2009 | CNY | 1.6525 | 1.7725 | 1.64 | 1.6975 | 1.6975 | +0.015 (+0.89%) | 38,810,816 |
9 Jan 2009 | CNY | 1.5375 | 1.6875 | 1.535 | 1.6825 | 1.6825 | +0.13 (+8.37%) | 27,038,068 |
8 Jan 2009 | CNY | 1.6175 | 1.625 | 1.545 | 1.5525 | 1.5525 | -0.098 (-5.91%) | 16,651,652 |
7 Jan 2009 | CNY | 1.65 | 1.67 | 1.615 | 1.65 | 1.65 | -0.013 (-0.75%) | 19,905,636 |
6 Jan 2009 | CNY | 1.59 | 1.6625 | 1.555 | 1.6625 | 1.6625 | +0.085 (+5.39%) | 27,439,412 |
5 Jan 2009 | CNY | 1.55 | 1.585 | 1.53 | 1.5775 | 1.5775 | +0.062 (+4.13%) | 11,981,612 |
31 Dec 2008 | CNY | 1.5475 | 1.57 | 1.5075 | 1.515 | 1.515 | -0.035 (-2.26%) | 8,580,292 |
30 Dec 2008 | CNY | 1.55 | 1.5875 | 1.525 | 1.55 | 1.55 | +0.007 (+0.49%) | 12,925,792 |
29 Dec 2008 | CNY | 1.6 | 1.6125 | 1.495 | 1.5425 | 1.5425 | -0.083 (-5.08%) | 18,282,212 |
26 Dec 2008 | CNY | 1.71 | 1.7275 | 1.6125 | 1.625 | 1.625 | -0.085 (-4.97%) | 18,932,148 |
25 Dec 2008 | CNY | 1.6725 | 1.77 | 1.6725 | 1.71 | 1.71 | +0.05 (+3.01%) | 36,327,160 |
24 Dec 2008 | CNY | 1.5875 | 1.72 | 1.5575 | 1.66 | 1.66 | +0.033 (+2.00%) | 26,316,240 |
23 Dec 2008 | CNY | 1.785 | 1.785 | 1.625 | 1.6275 | 1.6275 | -0.147 (-8.31%) | 43,552,204 |
22 Dec 2008 | CNY | 1.6625 | 1.78 | 1.625 | 1.775 | 1.775 | +0.087 (+5.19%) | 58,434,864 |
19 Dec 2008 | CNY | 1.5625 | 1.705 | 1.545 | 1.6875 | 1.6875 | +0.138 (+8.87%) | 55,427,616 |
18 Dec 2008 | CNY | 1.52 | 1.5575 | 1.4975 | 1.55 | 1.55 | +0.025 (+1.64%) | 12,158,820 |
17 Dec 2008 | CNY | 1.5225 | 1.565 | 1.5 | 1.525 | 1.525 | 0.0 (0.0%) | 14,147,020 |
16 Dec 2008 | CNY | 1.485 | 1.53 | 1.4325 | 1.525 | 1.525 | +0.025 (+1.67%) | 13,240,720 |
15 Dec 2008 | CNY | 1.5125 | 1.545 | 1.445 | 1.5 | 1.5 | +0.003 (+0.17%) | 13,944,912 |
12 Dec 2008 | CNY | 1.5825 | 1.6125 | 1.4775 | 1.4975 | 1.4975 | -0.133 (-8.13%) | 22,508,516 |
11 Dec 2008 | CNY | 1.635 | 1.695 | 1.625 | 1.63 | 1.63 | -0.015 (-0.91%) | 25,632,564 |
10 Dec 2008 | CNY | 1.6 | 1.66 | 1.5575 | 1.645 | 1.645 | +0.015 (+0.92%) | 26,325,312 |
9 Dec 2008 | CNY | 1.685 | 1.685 | 1.605 | 1.63 | 1.63 | -0.033 (-1.95%) | 36,688,140 |
8 Dec 2008 | CNY | 1.575 | 1.67 | 1.565 | 1.6625 | 1.6625 | +0.113 (+7.26%) | 44,424,764 |