Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2009 | CNY | 1.6951 | 1.7614 | 1.6856 | 1.7538 | 1.7538 | +0.062 (+3.70%) | 25,061,440 |
17 Jul 2009 | CNY | 1.6932 | 1.7121 | 1.6667 | 1.6913 | 1.6913 | -0.011 (-0.67%) | 18,749,871 |
16 Jul 2009 | CNY | 1.7576 | 1.7652 | 1.6951 | 1.7027 | 1.7027 | -0.057 (-3.23%) | 19,778,959 |
15 Jul 2009 | CNY | 1.7349 | 1.7803 | 1.7064 | 1.7595 | 1.7595 | +0.025 (+1.42%) | 22,754,793 |
14 Jul 2009 | CNY | 1.7235 | 1.7481 | 1.6761 | 1.7349 | 1.7349 | +0.032 (+1.89%) | 34,491,879 |
13 Jul 2009 | CNY | 1.6174 | 1.7216 | 1.6117 | 1.7027 | 1.7027 | +0.085 (+5.27%) | 34,261,291 |
10 Jul 2009 | CNY | 1.6174 | 1.6364 | 1.6023 | 1.6174 | 1.6174 | +0.007 (+0.47%) | 19,712,969 |
9 Jul 2009 | CNY | 1.5833 | 1.625 | 1.5833 | 1.6099 | 1.6099 | +0.03 (+1.92%) | 20,926,250 |
8 Jul 2009 | CNY | 1.5739 | 1.5985 | 1.553 | 1.5796 | 1.5796 | 0.0 (0.0%) | 9,109,251 |
7 Jul 2009 | CNY | 1.589 | 1.5966 | 1.553 | 1.5796 | 1.5796 | -0.009 (-0.59%) | 15,315,326 |
6 Jul 2009 | CNY | 1.6004 | 1.6439 | 1.5701 | 1.589 | 1.589 | -0.011 (-0.71%) | 14,744,204 |
3 Jul 2009 | CNY | 1.5909 | 1.6402 | 1.5758 | 1.6004 | 1.6004 | 0.0 (0.0%) | 18,416,344 |
2 Jul 2009 | CNY | 1.553 | 1.6004 | 1.5341 | 1.6004 | 1.6004 | +0.068 (+4.45%) | 20,854,120 |
1 Jul 2009 | CNY | 1.5492 | 1.553 | 1.5208 | 1.5322 | 1.5322 | -0.009 (-0.62%) | 17,180,058 |
30 Jun 2009 | CNY | 1.553 | 1.5758 | 1.5379 | 1.5417 | 1.5417 | -0.023 (-1.45%) | 15,411,580 |
29 Jun 2009 | CNY | 1.5511 | 1.5814 | 1.5341 | 1.5644 | 1.5644 | +0.006 (+0.37%) | 18,746,814 |
26 Jun 2009 | CNY | 1.5739 | 1.5871 | 1.536 | 1.5587 | 1.5587 | -0.032 (-2.02%) | 14,393,998 |
25 Jun 2009 | CNY | 1.5871 | 1.6099 | 1.553 | 1.5909 | 1.5909 | +0.006 (+0.36%) | 16,733,624 |
24 Jun 2009 | CNY | 1.589 | 1.6174 | 1.5682 | 1.5852 | 1.5852 | -0.006 (-0.36%) | 15,166,546 |
23 Jun 2009 | CNY | 1.572 | 1.6402 | 1.5625 | 1.5909 | 1.5909 | 0.0 (0.0%) | 20,705,715 |
22 Jun 2009 | CNY | 1.572 | 1.6288 | 1.5587 | 1.5909 | 1.5909 | +0.03 (+1.94%) | 23,967,878 |
19 Jun 2009 | CNY | 1.5663 | 1.5663 | 1.5341 | 1.5606 | 1.5606 | -0.006 (-0.36%) | 11,696,926 |
18 Jun 2009 | CNY | 1.5549 | 1.5814 | 1.5341 | 1.5663 | 1.5663 | +0.015 (+0.98%) | 15,768,947 |
17 Jun 2009 | CNY | 1.5549 | 1.572 | 1.5227 | 1.5511 | 1.5511 | -0.019 (-1.21%) | 16,473,800 |
16 Jun 2009 | CNY | 1.589 | 1.6023 | 1.5568 | 1.5701 | 1.5701 | -0.026 (-1.66%) | 16,992,792 |
15 Jun 2009 | CNY | 1.553 | 1.6155 | 1.553 | 1.5966 | 1.5966 | +0.057 (+3.69%) | 21,610,744 |
12 Jun 2009 | CNY | 1.6591 | 1.6591 | 1.5189 | 1.5398 | 1.5398 | -0.119 (-7.19%) | 29,795,383 |
11 Jun 2009 | CNY | 1.6591 | 1.7216 | 1.6212 | 1.6591 | 1.6591 | -0.017 (-1.01%) | 26,524,375 |
10 Jun 2009 | CNY | 1.5909 | 1.7367 | 1.5758 | 1.6761 | 1.6761 | +0.089 (+5.61%) | 41,383,911 |
9 Jun 2009 | CNY | 1.6099 | 1.6383 | 1.5492 | 1.5871 | 1.5871 | -0.062 (-3.79%) | 41,922,724 |