Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2009 | CNY | 3.1273 | 3.1455 | 2.797 | 2.8182 | 2.8182 | -0.288 (-9.27%) | 60,476,031 |
21 Apr 2009 | CNY | 3.003 | 3.1455 | 2.9727 | 3.1061 | 3.1061 | +0.049 (+1.59%) | 46,719,535 |
20 Apr 2009 | CNY | 3.0152 | 3.0606 | 2.9697 | 3.0576 | 3.0576 | +0.036 (+1.20%) | 37,768,384 |
17 Apr 2009 | CNY | 3.203 | 3.2061 | 2.9364 | 3.0212 | 3.0212 | -0.136 (-4.32%) | 60,774,687 |
16 Apr 2009 | CNY | 3.0939 | 3.1818 | 3.0606 | 3.1576 | 3.1576 | +0.042 (+1.36%) | 41,293,767 |
15 Apr 2009 | CNY | 3.1242 | 3.2091 | 3.0394 | 3.1152 | 3.1152 | -0.033 (-1.06%) | 41,433,249 |
14 Apr 2009 | CNY | 3.1606 | 3.203 | 3.0545 | 3.1485 | 3.1485 | -0.024 (-0.76%) | 42,578,042 |
13 Apr 2009 | CNY | 3.203 | 3.297 | 3.1303 | 3.1727 | 3.1727 | +0.009 (+0.29%) | 54,811,607 |
10 Apr 2009 | CNY | 3.0273 | 3.2697 | 3.0061 | 3.1636 | 3.1636 | +0.161 (+5.35%) | 80,900,430 |
9 Apr 2009 | CNY | 2.9849 | 3.0485 | 2.8939 | 3.003 | 3.003 | -0.109 (-3.51%) | 66,855,963 |
8 Apr 2009 | CNY | 3.1121 | 3.1121 | 3.1121 | 3.1121 | 3.1121 | 0.0 (0.0%) | 0 |
7 Apr 2009 | CNY | 3.0849 | 3.1818 | 3 | 3.1121 | 3.1121 | +0.036 (+1.18%) | 48,526,529 |
3 Apr 2009 | CNY | 3.1879 | 3.2424 | 3.0394 | 3.0758 | 3.0758 | -0.139 (-4.34%) | 52,870,125 |
2 Apr 2009 | CNY | 3.2091 | 3.3697 | 3.1303 | 3.2152 | 3.2152 | -0.012 (-0.37%) | 67,183,152 |
1 Apr 2009 | CNY | 3.2273 | 3.3515 | 3.1394 | 3.2273 | 3.2273 | +0.033 (+1.05%) | 101,686,952 |
31 Mar 2009 | CNY | 2.8939 | 3.1939 | 2.803 | 3.1939 | 3.1939 | +0.291 (+10.02%) | 86,433,319 |
30 Mar 2009 | CNY | 2.9879 | 3.1485 | 2.903 | 2.903 | 2.903 | -0.018 (-0.62%) | 96,441,975 |
27 Mar 2009 | CNY | 2.7455 | 2.9212 | 2.7455 | 2.9212 | 2.9212 | +0.267 (+10.04%) | 142,923,171 |
26 Mar 2009 | CNY | 2.4121 | 2.6576 | 2.3818 | 2.6546 | 2.6546 | +0.239 (+9.91%) | 39,901,943 |
25 Mar 2009 | CNY | 2.4879 | 2.5212 | 2.4091 | 2.4152 | 2.4152 | -0.091 (-3.63%) | 22,976,827 |
24 Mar 2009 | CNY | 2.5424 | 2.5576 | 2.4727 | 2.5061 | 2.5061 | -0.018 (-0.72%) | 27,056,333 |
23 Mar 2009 | CNY | 2.4485 | 2.5303 | 2.4485 | 2.5242 | 2.5242 | +0.076 (+3.09%) | 29,056,302 |
20 Mar 2009 | CNY | 2.497 | 2.503 | 2.403 | 2.4485 | 2.4485 | -0.033 (-1.34%) | 29,094,103 |
19 Mar 2009 | CNY | 2.4515 | 2.4849 | 2.4303 | 2.4818 | 2.4818 | +0.054 (+2.25%) | 30,486,842 |
18 Mar 2009 | CNY | 2.3939 | 2.5182 | 2.3667 | 2.4273 | 2.4273 | +0.079 (+3.36%) | 37,987,583 |
17 Mar 2009 | CNY | 2.2667 | 2.3667 | 2.2364 | 2.3485 | 2.3485 | +0.161 (+7.34%) | 22,304,393 |
16 Mar 2009 | CNY | 2.1879 | 2.1879 | 2.1879 | 2.1879 | 2.1879 | 0.0 (0.0%) | 0 |
13 Mar 2009 | CNY | 2.2424 | 2.2788 | 2.1849 | 2.1879 | 2.1879 | -0.054 (-2.43%) | 14,955,405 |
12 Mar 2009 | CNY | 2.2939 | 2.3273 | 2.1182 | 2.2424 | 2.2424 | -0.088 (-3.77%) | 26,726,396 |
11 Mar 2009 | CNY | 2.4303 | 2.4485 | 2.3121 | 2.3303 | 2.3303 | -0.067 (-2.78%) | 25,282,303 |