Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2009 | CNY | 7.1067 | 7.2444 | 6.8 | 6.88 | 6.88 | -0.391 (-5.38%) | 10,919,882 |
6 Mar 2009 | CNY | 7.2222 | 7.4667 | 7.1378 | 7.2711 | 7.2711 | -0.076 (-1.03%) | 8,760,332 |
5 Mar 2009 | CNY | 7.2667 | 7.4756 | 7.0089 | 7.3467 | 7.3467 | +0.156 (+2.16%) | 13,364,295 |
4 Mar 2009 | CNY | 6.8 | 7.2222 | 6.8 | 7.1911 | 7.1911 | +0.418 (+6.17%) | 9,318,408 |
3 Mar 2009 | CNY | 6.48 | 6.8578 | 6.36 | 6.7733 | 6.7733 | +0.2 (+3.04%) | 6,418,993 |
2 Mar 2009 | CNY | 6.2756 | 6.6133 | 6.2756 | 6.5733 | 6.5733 | +0.196 (+3.07%) | 4,422,890 |
27 Feb 2009 | CNY | 6.5689 | 6.6711 | 6.2444 | 6.3778 | 6.3778 | -0.222 (-3.37%) | 12,255,414 |
26 Feb 2009 | CNY | 7.0667 | 7.2222 | 6.4889 | 6.6 | 6.6 | -0.471 (-6.66%) | 12,075,324 |
25 Feb 2009 | CNY | 7.2356 | 7.3022 | 6.8889 | 7.0711 | 7.0711 | -0.085 (-1.18%) | 11,249,381 |
24 Feb 2009 | CNY | 7.3333 | 7.7111 | 7.1111 | 7.1556 | 7.1556 | -0.311 (-4.17%) | 17,426,533 |
23 Feb 2009 | CNY | 7.3156 | 7.4667 | 7.1022 | 7.4667 | 7.4667 | +0.151 (+2.07%) | 16,966,246 |
20 Feb 2009 | CNY | 7.3333 | 7.3333 | 7.0222 | 7.3156 | 7.3156 | -0.053 (-0.72%) | 11,796,273 |
19 Feb 2009 | CNY | 7.3867 | 7.6356 | 7.2489 | 7.3689 | 7.3689 | +0.169 (+2.35%) | 21,337,474 |
18 Feb 2009 | CNY | 7.3022 | 7.3644 | 6.9733 | 7.2 | 7.2 | -0.24 (-3.23%) | 14,687,034 |
17 Feb 2009 | CNY | 7.4222 | 7.6356 | 7.2 | 7.44 | 7.44 | +0.062 (+0.84%) | 21,837,953 |
16 Feb 2009 | CNY | 7.4133 | 7.48 | 7.2222 | 7.3778 | 7.3778 | -0.053 (-0.72%) | 8,944,749 |
13 Feb 2009 | CNY | 7.0844 | 7.48 | 6.9689 | 7.4311 | 7.4311 | +0.409 (+5.82%) | 23,190,259 |
12 Feb 2009 | CNY | 7.2089 | 7.2311 | 6.7111 | 7.0222 | 7.0222 | -0.182 (-2.53%) | 18,965,074 |
10 Feb 2009 | CNY | 7.2222 | 7.2667 | 7.0044 | 7.2044 | 7.2044 | +0.013 (+0.18%) | 15,469,227 |
9 Feb 2009 | CNY | 7.0444 | 7.2356 | 6.9333 | 7.1911 | 7.1911 | +0.276 (+3.98%) | 22,852,271 |
6 Feb 2009 | CNY | 6.4489 | 7.04 | 6.4489 | 6.9156 | 6.9156 | +0.382 (+5.85%) | 18,887,773 |
5 Feb 2009 | CNY | 6.6311 | 6.92 | 6.4089 | 6.5333 | 6.5333 | -0.098 (-1.47%) | 18,508,727 |
4 Feb 2009 | CNY | 6.3111 | 6.8844 | 6.2222 | 6.6311 | 6.6311 | +0.373 (+5.97%) | 17,290,005 |
3 Feb 2009 | CNY | 6.0444 | 6.2756 | 6.0444 | 6.2578 | 6.2578 | +0.102 (+1.66%) | 7,990,713 |
2 Feb 2009 | CNY | 5.96 | 6.1689 | 5.8444 | 6.1556 | 6.1556 | +0.276 (+4.69%) | 6,131,216 |
23 Jan 2009 | CNY | 6.0533 | 6.1644 | 5.8089 | 5.88 | 5.88 | -0.262 (-4.27%) | 3,397,547 |
22 Jan 2009 | CNY | 5.9956 | 6.1511 | 5.9156 | 6.1422 | 6.1422 | +0.191 (+3.21%) | 6,229,739 |
21 Jan 2009 | CNY | 5.88 | 5.9689 | 5.7911 | 5.9511 | 5.9511 | +0.035 (+0.60%) | 6,071,510 |
20 Jan 2009 | CNY | 5.8311 | 5.9511 | 5.7867 | 5.9156 | 5.9156 | +0.093 (+1.60%) | 3,664,100 |
19 Jan 2009 | CNY | 5.8444 | 5.9156 | 5.6889 | 5.8222 | 5.8222 | -0.04 (-0.68%) | 7,716,537 |