Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2009 | CNY | 5.3983 | 5.4701 | 5.2992 | 5.3265 | 5.3265 | -0.065 (-1.21%) | 6,290,072 |
24 Apr 2009 | CNY | 5.6752 | 5.7368 | 5.3333 | 5.3915 | 5.3915 | -0.256 (-4.54%) | 12,110,333 |
23 Apr 2009 | CNY | 5.4701 | 5.7368 | 5.4633 | 5.6479 | 5.6479 | +0.041 (+0.73%) | 4,246,143 |
22 Apr 2009 | CNY | 5.9248 | 6.0034 | 5.4701 | 5.6068 | 5.6068 | -0.311 (-5.26%) | 8,296,534 |
21 Apr 2009 | CNY | 5.8496 | 5.9316 | 5.7504 | 5.918 | 5.918 | -0.014 (-0.23%) | 5,561,349 |
20 Apr 2009 | CNY | 5.812 | 5.9419 | 5.7778 | 5.9316 | 5.9316 | +0.12 (+2.06%) | 5,003,943 |
17 Apr 2009 | CNY | 5.935 | 6.0137 | 5.7402 | 5.812 | 5.812 | -0.171 (-2.86%) | 9,537,690 |
16 Apr 2009 | CNY | 6.1744 | 6.3385 | 5.9761 | 5.9829 | 5.9829 | -0.171 (-2.78%) | 9,516,905 |
15 Apr 2009 | CNY | 6.188 | 6.3932 | 6.106 | 6.1539 | 6.1539 | -0.208 (-3.28%) | 9,507,917 |
14 Apr 2009 | CNY | 6.0855 | 6.4103 | 6.0137 | 6.3624 | 6.3624 | +0.277 (+4.55%) | 13,442,823 |
13 Apr 2009 | CNY | 6.1846 | 6.4171 | 6.0274 | 6.0855 | 6.0855 | -0.102 (-1.66%) | 18,014,659 |
10 Apr 2009 | CNY | 5.9487 | 6.2393 | 5.8667 | 6.188 | 6.188 | +0.236 (+3.96%) | 17,099,011 |
9 Apr 2009 | CNY | 5.6137 | 6.106 | 5.5761 | 5.9521 | 5.9521 | +0.072 (+1.22%) | 14,754,220 |
8 Apr 2009 | CNY | 5.8803 | 5.8803 | 5.8803 | 5.8803 | 5.8803 | 0.0 (0.0%) | 0 |
7 Apr 2009 | CNY | 5.641 | 6.0342 | 5.5214 | 5.8803 | 5.8803 | +0.212 (+3.74%) | 14,212,931 |
3 Apr 2009 | CNY | 5.7607 | 5.8633 | 5.6103 | 5.6684 | 5.6684 | -0.109 (-1.89%) | 11,913,238 |
2 Apr 2009 | CNY | 5.8803 | 6.2564 | 5.7778 | 5.7778 | 5.7778 | -0.185 (-3.10%) | 25,455,315 |
1 Apr 2009 | CNY | 5.5897 | 6.0068 | 5.4359 | 5.9624 | 5.9624 | +0.441 (+7.99%) | 43,927,939 |
31 Mar 2009 | CNY | 5.0256 | 5.5248 | 4.9915 | 5.5214 | 5.5214 | +0.359 (+6.95%) | 22,226,571 |
30 Mar 2009 | CNY | 5.1624 | 5.265 | 4.9915 | 5.1624 | 5.1624 | -0.007 (-0.13%) | 9,568,608 |
27 Mar 2009 | CNY | 5.0598 | 5.3197 | 4.9949 | 5.1692 | 5.1692 | +0.085 (+1.68%) | 16,244,715 |
26 Mar 2009 | CNY | 4.9915 | 5.1453 | 4.7932 | 5.0838 | 5.0838 | +0.092 (+1.85%) | 12,994,113 |
25 Mar 2009 | CNY | 5.2137 | 5.265 | 4.9915 | 4.9915 | 4.9915 | -0.294 (-5.56%) | 11,114,096 |
24 Mar 2009 | CNY | 5.2992 | 5.4701 | 5.2308 | 5.2855 | 5.2855 | +0.096 (+1.85%) | 13,622,333 |
23 Mar 2009 | CNY | 5.1556 | 5.3162 | 5.0906 | 5.1897 | 5.1897 | -0.007 (-0.13%) | 13,014,416 |
20 Mar 2009 | CNY | 5.4017 | 5.4598 | 5.0598 | 5.1966 | 5.1966 | -0.178 (-3.31%) | 18,557,399 |
19 Mar 2009 | CNY | 5.3402 | 5.4325 | 5.3026 | 5.3744 | 5.3744 | +0.004 (+0.07%) | 16,055,254 |
18 Mar 2009 | CNY | 5.0974 | 5.3846 | 5.0974 | 5.3709 | 5.3709 | +0.157 (+3.02%) | 25,819,454 |
17 Mar 2009 | CNY | 4.9231 | 5.2889 | 4.8855 | 5.2137 | 5.2137 | +0.267 (+5.39%) | 23,114,988 |
16 Mar 2009 | CNY | 4.8239 | 4.9675 | 4.7043 | 4.947 | 4.947 | -0.01 (-0.21%) | 11,083,769 |