Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2009 | CNY | 9.5156 | 9.9111 | 8.8889 | 9.2356 | 9.2356 | -0.271 (-2.85%) | 19,183,880 |
21 Apr 2009 | CNY | 8.9156 | 9.5556 | 8.8 | 9.5067 | 9.5067 | +0.471 (+5.21%) | 15,940,917 |
20 Apr 2009 | CNY | 8.8222 | 9.2222 | 8.8 | 9.0356 | 9.0356 | +0.142 (+1.60%) | 17,494,447 |
17 Apr 2009 | CNY | 9.2444 | 9.28 | 8.6222 | 8.8933 | 8.8933 | -0.565 (-5.97%) | 21,747,206 |
16 Apr 2009 | CNY | 9.9289 | 10.1333 | 9.2578 | 9.4578 | 9.4578 | -0.133 (-1.39%) | 35,130,903 |
15 Apr 2009 | CNY | 8.6578 | 9.5911 | 8.5333 | 9.5911 | 9.5911 | +0.871 (+9.99%) | 34,202,850 |
14 Apr 2009 | CNY | 8.4267 | 8.8311 | 8.28 | 8.72 | 8.72 | +0.24 (+2.83%) | 12,404,580 |
13 Apr 2009 | CNY | 8.48 | 8.6667 | 8.3467 | 8.48 | 8.48 | -0.009 (-0.10%) | 11,229,347 |
10 Apr 2009 | CNY | 8.0444 | 8.5289 | 7.96 | 8.4889 | 8.4889 | +0.467 (+5.82%) | 14,980,923 |
9 Apr 2009 | CNY | 7.9467 | 8.0311 | 7.7778 | 8.0222 | 8.0222 | -0.009 (-0.11%) | 7,252,254 |
8 Apr 2009 | CNY | 8 | 8.3911 | 7.9111 | 8.0311 | 8.0311 | +0.044 (+0.56%) | 20,792,605 |
7 Apr 2009 | CNY | 8.1467 | 8.3556 | 7.9111 | 7.9867 | 7.9867 | -0.124 (-1.53%) | 13,940,975 |
3 Apr 2009 | CNY | 8.0933 | 8.4267 | 8 | 8.1111 | 8.1111 | +0.089 (+1.11%) | 18,630,148 |
2 Apr 2009 | CNY | 7.8267 | 8.2267 | 7.8267 | 8.0222 | 8.0222 | +0.235 (+3.02%) | 16,245,441 |
1 Apr 2009 | CNY | 7.5778 | 7.8578 | 7.5378 | 7.7867 | 7.7867 | +0.218 (+2.88%) | 12,630,501 |
31 Mar 2009 | CNY | 7.2889 | 7.5956 | 7.2444 | 7.5689 | 7.5689 | +0.102 (+1.37%) | 6,604,429 |
30 Mar 2009 | CNY | 7.6 | 7.8667 | 7.4622 | 7.4667 | 7.4667 | -0.111 (-1.47%) | 12,511,964 |
26 Mar 2009 | CNY | 7.4267 | 7.6311 | 7.3778 | 7.5778 | 7.5778 | +0.12 (+1.61%) | 7,052,224 |
25 Mar 2009 | CNY | 7.5111 | 7.6933 | 7.36 | 7.4578 | 7.4578 | -0.089 (-1.18%) | 14,375,808 |
24 Mar 2009 | CNY | 7.9022 | 7.9111 | 7.5156 | 7.5467 | 7.5467 | -0.333 (-4.23%) | 14,940,945 |
23 Mar 2009 | CNY | 7.7778 | 8.04 | 7.68 | 7.88 | 7.88 | +0.156 (+2.01%) | 11,442,120 |
20 Mar 2009 | CNY | 7.8133 | 7.8978 | 7.5556 | 7.7244 | 7.7244 | -0.107 (-1.36%) | 11,406,397 |
19 Mar 2009 | CNY | 7.4356 | 7.8311 | 7.4133 | 7.8311 | 7.8311 | +0.387 (+5.19%) | 15,745,392 |
18 Mar 2009 | CNY | 7.4667 | 7.6222 | 7.3689 | 7.4444 | 7.4444 | -0.022 (-0.30%) | 8,850,730 |
17 Mar 2009 | CNY | 7.2 | 7.5556 | 7.0667 | 7.4667 | 7.4667 | +0.311 (+4.35%) | 14,210,185 |
16 Mar 2009 | CNY | 6.8 | 7.2444 | 6.7644 | 7.1556 | 7.1556 | +0.329 (+4.82%) | 6,739,542 |
13 Mar 2009 | CNY | 7.0133 | 7.1111 | 6.8 | 6.8267 | 6.8267 | -0.124 (-1.79%) | 5,003,637 |
12 Mar 2009 | CNY | 6.8667 | 7.0178 | 6.7689 | 6.9511 | 6.9511 | +0.004 (+0.06%) | 3,501,018 |
11 Mar 2009 | CNY | 7.0667 | 7.1556 | 6.9333 | 6.9467 | 6.9467 | -0.031 (-0.45%) | 4,066,879 |
10 Mar 2009 | CNY | 6.7644 | 7.0222 | 6.7644 | 6.9778 | 6.9778 | +0.098 (+1.42%) | 2,938,653 |