Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2009 | CNY | 6.9176 | 7.1868 | 6.9176 | 7.0934 | 7.0934 | +0.231 (+3.36%) | 14,453,775 |
31 Mar 2009 | CNY | 6.6484 | 6.8736 | 6.5714 | 6.8626 | 6.8626 | +0.044 (+0.64%) | 13,181,104 |
30 Mar 2009 | CNY | 6.7088 | 6.8846 | 6.544 | 6.8187 | 6.8187 | +0.121 (+1.81%) | 13,946,920 |
27 Mar 2009 | CNY | 6.8242 | 6.9451 | 6.6758 | 6.6978 | 6.6978 | -0.104 (-1.53%) | 14,697,095 |
26 Mar 2009 | CNY | 6.7582 | 6.8517 | 6.4835 | 6.8022 | 6.8022 | +0.06 (+0.90%) | 13,210,688 |
25 Mar 2009 | CNY | 6.7473 | 6.9341 | 6.7198 | 6.7418 | 6.7418 | -0.066 (-0.97%) | 13,306,660 |
24 Mar 2009 | CNY | 6.6044 | 6.9231 | 6.5824 | 6.8077 | 6.8077 | +0.264 (+4.03%) | 15,504,161 |
23 Mar 2009 | CNY | 6.456 | 6.6429 | 6.3901 | 6.544 | 6.544 | +0.06 (+0.93%) | 12,072,895 |
20 Mar 2009 | CNY | 6.7033 | 6.7308 | 6.3681 | 6.4835 | 6.4835 | -0.209 (-3.12%) | 15,743,111 |
19 Mar 2009 | CNY | 6.5549 | 6.7692 | 6.5385 | 6.6923 | 6.6923 | +0.11 (+1.67%) | 10,906,670 |
18 Mar 2009 | CNY | 6.5055 | 6.7802 | 6.489 | 6.5824 | 6.5824 | +0.093 (+1.44%) | 14,392,476 |
17 Mar 2009 | CNY | 6.1374 | 6.5275 | 6.0989 | 6.489 | 6.489 | +0.368 (+6.01%) | 13,783,653 |
16 Mar 2009 | CNY | 6.0165 | 6.1539 | 5.9341 | 6.1209 | 6.1209 | +0.104 (+1.74%) | 6,941,571 |
13 Mar 2009 | CNY | 6.1758 | 6.2198 | 5.9506 | 6.0165 | 6.0165 | -0.148 (-2.41%) | 10,263,753 |
12 Mar 2009 | CNY | 6.0989 | 6.1868 | 5.8297 | 6.1648 | 6.1648 | -0.033 (-0.53%) | 13,917,894 |
11 Mar 2009 | CNY | 6.5879 | 6.6044 | 6.1868 | 6.1978 | 6.1978 | -0.209 (-3.26%) | 14,527,760 |
10 Mar 2009 | CNY | 6.1429 | 6.4231 | 6.1319 | 6.4066 | 6.4066 | +0.198 (+3.19%) | 11,436,406 |
9 Mar 2009 | CNY | 6.5934 | 6.8407 | 6.1264 | 6.2088 | 6.2088 | -0.467 (-7.00%) | 19,560,499 |
6 Mar 2009 | CNY | 6.9506 | 7.0879 | 6.6484 | 6.6758 | 6.6758 | -0.473 (-6.61%) | 21,948,177 |
5 Mar 2009 | CNY | 7.1813 | 7.4506 | 6.9231 | 7.1484 | 7.1484 | -0.033 (-0.46%) | 30,833,440 |
4 Mar 2009 | CNY | 6.8132 | 7.3407 | 6.7692 | 7.1813 | 7.1813 | +0.324 (+4.73%) | 38,375,426 |
3 Mar 2009 | CNY | 6.7308 | 7.2033 | 6.5934 | 6.8571 | 6.8571 | -0.143 (-2.04%) | 35,276,819 |
2 Mar 2009 | CNY | 6.4286 | 7.011 | 6.044 | 7 | 7 | +0.571 (+8.89%) | 33,639,243 |
27 Feb 2009 | CNY | 6.0989 | 6.5769 | 6.044 | 6.4286 | 6.4286 | +0.396 (+6.56%) | 41,809,817 |
26 Feb 2009 | CNY | 5.9451 | 6.2967 | 5.8736 | 6.033 | 6.033 | +0.264 (+4.57%) | 22,956,657 |
25 Feb 2009 | CNY | 5.9341 | 5.9835 | 5.4945 | 5.7692 | 5.7692 | -0.132 (-2.24%) | 10,124,931 |
24 Feb 2009 | CNY | 6.1978 | 6.1978 | 5.8791 | 5.9011 | 5.9011 | -0.363 (-5.79%) | 13,944,425 |
23 Feb 2009 | CNY | 6.1429 | 6.3736 | 5.967 | 6.2637 | 6.2637 | +0.049 (+0.79%) | 12,019,148 |
20 Feb 2009 | CNY | 5.8681 | 6.2418 | 5.8626 | 6.2143 | 6.2143 | +0.357 (+6.10%) | 13,631,643 |
19 Feb 2009 | CNY | 5.9341 | 6.0165 | 5.6978 | 5.8571 | 5.8571 | +0.115 (+2.01%) | 13,593,068 |