Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2009 | CNY | 1.8625 | 1.9475 | 1.8625 | 1.9325 | 1.9325 | +0.077 (+4.18%) | 9,550,680 |
2 Sep 2009 | CNY | 1.8375 | 1.875 | 1.82 | 1.855 | 1.855 | +0.02 (+1.09%) | 5,610,416 |
1 Sep 2009 | CNY | 1.8 | 1.885 | 1.8 | 1.835 | 1.835 | +0.013 (+0.69%) | 5,581,260 |
31 Aug 2009 | CNY | 1.93 | 1.955 | 1.81 | 1.8225 | 1.8225 | -0.135 (-6.90%) | 8,340,340 |
28 Aug 2009 | CNY | 2.0375 | 2.0425 | 1.94 | 1.9575 | 1.9575 | -0.08 (-3.93%) | 8,972,572 |
27 Aug 2009 | CNY | 1.95 | 2.0625 | 1.9325 | 2.0375 | 2.0375 | +0.08 (+4.09%) | 18,167,696 |
26 Aug 2009 | CNY | 1.8775 | 1.9675 | 1.8775 | 1.9575 | 1.9575 | +0.068 (+3.57%) | 11,162,664 |
25 Aug 2009 | CNY | 1.9225 | 1.945 | 1.8325 | 1.89 | 1.89 | -0.05 (-2.58%) | 11,075,816 |
24 Aug 2009 | CNY | 1.875 | 1.965 | 1.8625 | 1.94 | 1.94 | +0.058 (+3.05%) | 12,122,132 |
21 Aug 2009 | CNY | 1.8475 | 1.89 | 1.8225 | 1.8825 | 1.8825 | +0.04 (+2.17%) | 8,759,112 |
20 Aug 2009 | CNY | 1.785 | 1.8525 | 1.7725 | 1.8425 | 1.8425 | +0.055 (+3.08%) | 7,942,476 |
19 Aug 2009 | CNY | 1.9425 | 1.97 | 1.765 | 1.7875 | 1.7875 | -0.138 (-7.14%) | 9,105,308 |
18 Aug 2009 | CNY | 1.87 | 1.9325 | 1.87 | 1.925 | 1.925 | +0.04 (+2.12%) | 5,162,660 |
17 Aug 2009 | CNY | 2.0025 | 2.0475 | 1.8675 | 1.885 | 1.885 | -0.145 (-7.14%) | 9,216,628 |
14 Aug 2009 | CNY | 2.175 | 2.175 | 2.03 | 2.03 | 2.03 | -0.14 (-6.45%) | 10,781,924 |
13 Aug 2009 | CNY | 2.2075 | 2.22 | 2.14 | 2.17 | 2.17 | -0.018 (-0.80%) | 7,686,136 |
12 Aug 2009 | CNY | 2.2925 | 2.2925 | 2.1775 | 2.1875 | 2.1875 | -0.11 (-4.79%) | 14,963,680 |
11 Aug 2009 | CNY | 2.285 | 2.2975 | 2.2425 | 2.2975 | 2.2975 | +0.015 (+0.66%) | 20,952,232 |
10 Aug 2009 | CNY | 2.205 | 2.285 | 2.195 | 2.2825 | 2.2825 | +0.102 (+4.70%) | 20,180,940 |
7 Aug 2009 | CNY | 2.22 | 2.2575 | 2.175 | 2.18 | 2.18 | -0.035 (-1.58%) | 12,873,236 |
6 Aug 2009 | CNY | 2.2525 | 2.255 | 2.185 | 2.215 | 2.215 | -0.037 (-1.66%) | 13,216,372 |
5 Aug 2009 | CNY | 2.215 | 2.2625 | 2.2025 | 2.2525 | 2.2525 | +0.043 (+1.92%) | 18,052,712 |
4 Aug 2009 | CNY | 2.185 | 2.2125 | 2.1625 | 2.21 | 2.21 | +0.028 (+1.26%) | 12,582,824 |
3 Aug 2009 | CNY | 2.1475 | 2.195 | 2.1475 | 2.1825 | 2.1825 | +0.035 (+1.63%) | 10,062,640 |
31 Jul 2009 | CNY | 2.105 | 2.155 | 2.0975 | 2.1475 | 2.1475 | +0.045 (+2.14%) | 10,411,348 |
30 Jul 2009 | CNY | 2.1075 | 2.14 | 2.055 | 2.1025 | 2.1025 | +0.007 (+0.36%) | 10,857,884 |
29 Jul 2009 | CNY | 2.2675 | 2.285 | 2.0425 | 2.095 | 2.095 | -0.175 (-7.71%) | 15,002,124 |
28 Jul 2009 | CNY | 2.2675 | 2.2725 | 2.2375 | 2.27 | 2.27 | +0.022 (+1.00%) | 12,694,268 |
27 Jul 2009 | CNY | 2.21 | 2.2475 | 2.21 | 2.2475 | 2.2475 | +0.048 (+2.16%) | 11,511,888 |
24 Jul 2009 | CNY | 2.25 | 2.2575 | 2.18 | 2.2 | 2.2 | -0.043 (-1.90%) | 10,283,732 |