Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | CNY | 3.6324 | 3.75 | 3.5147 | 3.5441 | 3.5441 | -0.088 (-2.43%) | 4,609,349 |
15 Jan 2009 | CNY | 3.6294 | 3.7059 | 3.5588 | 3.6324 | 3.6324 | -0.056 (-1.51%) | 3,704,813 |
14 Jan 2009 | CNY | 3.4588 | 3.7147 | 3.4441 | 3.6882 | 3.6882 | +0.238 (+6.90%) | 4,741,820 |
13 Jan 2009 | CNY | 3.6029 | 3.6706 | 3.4412 | 3.45 | 3.45 | -0.173 (-4.79%) | 5,316,522 |
12 Jan 2009 | CNY | 3.6206 | 3.8471 | 3.6059 | 3.6235 | 3.6235 | -0.038 (-1.05%) | 7,193,315 |
9 Jan 2009 | CNY | 3.4706 | 3.6971 | 3.4706 | 3.6618 | 3.6618 | +0.185 (+5.33%) | 6,470,832 |
8 Jan 2009 | CNY | 3.4706 | 3.6177 | 3.4324 | 3.4765 | 3.4765 | -0.056 (-1.58%) | 6,998,053 |
7 Jan 2009 | CNY | 3.4618 | 3.6677 | 3.3853 | 3.5324 | 3.5324 | +0.068 (+1.95%) | 8,901,210 |
6 Jan 2009 | CNY | 3.4029 | 3.5412 | 3.3559 | 3.4647 | 3.4647 | +0.003 (+0.08%) | 8,210,758 |
5 Jan 2009 | CNY | 3.2118 | 3.4647 | 3.2118 | 3.4618 | 3.4618 | +0.232 (+7.20%) | 9,705,238 |
31 Dec 2008 | CNY | 3.4059 | 3.4824 | 3.2206 | 3.2294 | 3.2294 | -0.097 (-2.92%) | 13,500,876 |
30 Dec 2008 | CNY | 3.0265 | 3.3265 | 3.0059 | 3.3265 | 3.3265 | +0.303 (+10.02%) | 10,424,906 |
29 Dec 2008 | CNY | 3.1588 | 3.1588 | 2.8971 | 3.0235 | 3.0235 | -0.156 (-4.90%) | 5,354,976 |
26 Dec 2008 | CNY | 3.1 | 3.2677 | 3.0441 | 3.1794 | 3.1794 | +0.044 (+1.41%) | 7,848,709 |
25 Dec 2008 | CNY | 2.9706 | 3.2059 | 2.9588 | 3.1353 | 3.1353 | +0.165 (+5.54%) | 7,291,449 |
24 Dec 2008 | CNY | 2.9412 | 3.0294 | 2.9118 | 2.9706 | 2.9706 | -0.05 (-1.66%) | 3,988,835 |
23 Dec 2008 | CNY | 3.2059 | 3.2618 | 3.0147 | 3.0206 | 3.0206 | -0.259 (-7.89%) | 10,327,058 |
22 Dec 2008 | CNY | 3.2588 | 3.3177 | 3.0912 | 3.2794 | 3.2794 | +0.103 (+3.24%) | 12,215,295 |
19 Dec 2008 | CNY | 2.9177 | 3.1765 | 2.8912 | 3.1765 | 3.1765 | +0.288 (+9.98%) | 10,598,089 |
18 Dec 2008 | CNY | 2.8441 | 2.9206 | 2.8029 | 2.8882 | 2.8882 | +0.044 (+1.55%) | 2,365,958 |
17 Dec 2008 | CNY | 2.8088 | 2.9353 | 2.7941 | 2.8441 | 2.8441 | +0.041 (+1.47%) | 3,458,741 |
16 Dec 2008 | CNY | 2.7324 | 2.8059 | 2.6588 | 2.8029 | 2.8029 | +0.024 (+0.85%) | 2,398,972 |
15 Dec 2008 | CNY | 2.8971 | 2.9206 | 2.7265 | 2.7794 | 2.7794 | -0.065 (-2.27%) | 3,112,829 |
12 Dec 2008 | CNY | 2.9412 | 3.0529 | 2.8294 | 2.8441 | 2.8441 | -0.159 (-5.29%) | 6,265,112 |
11 Dec 2008 | CNY | 2.9559 | 3.0588 | 2.8294 | 3.0029 | 3.0029 | +0.038 (+1.29%) | 5,511,134 |
10 Dec 2008 | CNY | 2.8412 | 2.9853 | 2.8 | 2.9647 | 2.9647 | +0.082 (+2.86%) | 3,845,957 |
9 Dec 2008 | CNY | 3.0177 | 3.0177 | 2.8529 | 2.8824 | 2.8824 | -0.118 (-3.92%) | 4,392,456 |
8 Dec 2008 | CNY | 2.8824 | 3.0324 | 2.8441 | 3 | 3 | +0.168 (+5.92%) | 8,009,155 |
5 Dec 2008 | CNY | 2.7235 | 2.8412 | 2.7088 | 2.8324 | 2.8324 | +0.141 (+5.25%) | 4,683,374 |
4 Dec 2008 | CNY | 2.8765 | 2.9059 | 2.6853 | 2.6912 | 2.6912 | -0.153 (-5.38%) | 7,164,415 |