Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2009 | CNY | 0.9503 | 0.9641 | 0.9431 | 0.951 | 0.951 | +0.006 (+0.69%) | 11,318,892 |
23 Jan 2009 | CNY | 0.9257 | 0.9633 | 0.9228 | 0.9445 | 0.9445 | +0.015 (+1.56%) | 14,737,122 |
22 Jan 2009 | CNY | 0.9336 | 0.9561 | 0.9271 | 0.93 | 0.93 | +0.029 (+3.22%) | 17,998,220 |
21 Jan 2009 | CNY | 0.8916 | 0.9249 | 0.8807 | 0.901 | 0.901 | -0.005 (-0.56%) | 13,542,649 |
20 Jan 2009 | CNY | 0.8727 | 0.909 | 0.8727 | 0.9061 | 0.9061 | +0.027 (+3.05%) | 10,746,894 |
19 Jan 2009 | CNY | 0.8996 | 0.9133 | 0.8626 | 0.8793 | 0.8793 | -0.02 (-2.26%) | 14,255,059 |
16 Jan 2009 | CNY | 0.9206 | 0.9286 | 0.8981 | 0.8996 | 0.8996 | -0.015 (-1.59%) | 11,907,072 |
15 Jan 2009 | CNY | 0.9141 | 0.9365 | 0.9054 | 0.9141 | 0.9141 | -0.015 (-1.56%) | 16,790,613 |
14 Jan 2009 | CNY | 0.8814 | 0.9307 | 0.8814 | 0.9286 | 0.9286 | +0.043 (+4.83%) | 23,904,216 |
13 Jan 2009 | CNY | 0.9329 | 0.9329 | 0.8756 | 0.8858 | 0.8858 | -0.055 (-5.86%) | 20,200,814 |
12 Jan 2009 | CNY | 0.9641 | 0.9677 | 0.9315 | 0.9409 | 0.9409 | -0.009 (-0.92%) | 26,029,030 |
9 Jan 2009 | CNY | 0.8807 | 0.9496 | 0.8778 | 0.9496 | 0.9496 | +0.069 (+7.82%) | 29,231,275 |
8 Jan 2009 | CNY | 0.8474 | 0.9061 | 0.8416 | 0.8807 | 0.8807 | +0.025 (+2.97%) | 31,533,337 |
7 Jan 2009 | CNY | 0.8408 | 0.8785 | 0.835 | 0.8553 | 0.8553 | +0.009 (+1.11%) | 18,801,406 |
6 Jan 2009 | CNY | 0.8387 | 0.8539 | 0.8155 | 0.8459 | 0.8459 | +0.004 (+0.51%) | 23,519,440 |
5 Jan 2009 | CNY | 0.8119 | 0.8481 | 0.8119 | 0.8416 | 0.8416 | +0.038 (+4.78%) | 19,789,068 |
31 Dec 2008 | CNY | 0.83 | 0.835 | 0.8017 | 0.8032 | 0.8032 | -0.018 (-2.20%) | 18,641,651 |
30 Dec 2008 | CNY | 0.7814 | 0.8263 | 0.7814 | 0.8213 | 0.8213 | +0.038 (+4.90%) | 21,782,050 |
29 Dec 2008 | CNY | 0.7763 | 0.7901 | 0.7394 | 0.7829 | 0.7829 | -0.002 (-0.27%) | 11,766,135 |
26 Dec 2008 | CNY | 0.7676 | 0.822 | 0.7626 | 0.785 | 0.785 | +0.025 (+3.33%) | 27,077,159 |
25 Dec 2008 | CNY | 0.7575 | 0.7727 | 0.743 | 0.7597 | 0.7597 | -0.001 (-0.18%) | 9,298,787 |
24 Dec 2008 | CNY | 0.7162 | 0.7611 | 0.7111 | 0.7611 | 0.7611 | +0.036 (+4.99%) | 13,069,484 |
23 Dec 2008 | CNY | 0.7959 | 0.7974 | 0.7249 | 0.7249 | 0.7249 | -0.072 (-9.09%) | 15,826,666 |
22 Dec 2008 | CNY | 0.7698 | 0.8046 | 0.7684 | 0.7974 | 0.7974 | +0.037 (+4.87%) | 19,340,763 |
19 Dec 2008 | CNY | 0.7394 | 0.772 | 0.7386 | 0.7604 | 0.7604 | +0.021 (+2.84%) | 15,270,078 |
18 Dec 2008 | CNY | 0.7263 | 0.7394 | 0.7104 | 0.7394 | 0.7394 | +0.011 (+1.50%) | 10,017,584 |
17 Dec 2008 | CNY | 0.7227 | 0.751 | 0.7111 | 0.7285 | 0.7285 | +0.004 (+0.50%) | 20,167,925 |
16 Dec 2008 | CNY | 0.7191 | 0.7285 | 0.6966 | 0.7249 | 0.7249 | +0.005 (+0.71%) | 15,477,634 |
15 Dec 2008 | CNY | 0.6828 | 0.7256 | 0.6741 | 0.7198 | 0.7198 | +0.042 (+6.20%) | 11,303,854 |
12 Dec 2008 | CNY | 0.7234 | 0.7234 | 0.6683 | 0.6778 | 0.6778 | -0.044 (-6.12%) | 11,672,793 |