Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2009 | CNY | 2.1636 | 2.2667 | 2.1636 | 2.2455 | 2.2455 | +0.067 (+3.06%) | 17,186,551 |
19 Jan 2009 | CNY | 2.2636 | 2.2879 | 2.1576 | 2.1788 | 2.1788 | -0.051 (-2.31%) | 21,610,782 |
16 Jan 2009 | CNY | 2.1424 | 2.2697 | 2.1273 | 2.2303 | 2.2303 | +0.106 (+4.99%) | 38,114,369 |
15 Jan 2009 | CNY | 1.9909 | 2.1818 | 1.9788 | 2.1242 | 2.1242 | +0.097 (+4.78%) | 47,269,216 |
14 Jan 2009 | CNY | 1.903 | 2.0394 | 1.903 | 2.0273 | 2.0273 | +0.115 (+6.02%) | 19,829,356 |
13 Jan 2009 | CNY | 2 | 2.0333 | 1.9091 | 1.9121 | 1.9121 | -0.121 (-5.96%) | 23,909,714 |
12 Jan 2009 | CNY | 2.0303 | 2.1182 | 2.0182 | 2.0333 | 2.0333 | +0.009 (+0.45%) | 35,470,449 |
9 Jan 2009 | CNY | 1.9394 | 2.0303 | 1.9394 | 2.0242 | 2.0242 | +0.097 (+5.03%) | 26,143,062 |
8 Jan 2009 | CNY | 1.9697 | 1.9879 | 1.9212 | 1.9273 | 1.9273 | -0.085 (-4.21%) | 17,740,503 |
7 Jan 2009 | CNY | 2.0455 | 2.0697 | 1.9818 | 2.0121 | 2.0121 | -0.018 (-0.90%) | 28,609,399 |
6 Jan 2009 | CNY | 1.9697 | 2.0455 | 1.9333 | 2.0303 | 2.0303 | +0.03 (+1.52%) | 36,884,799 |
5 Jan 2009 | CNY | 1.9091 | 2.0091 | 1.903 | 2 | 2 | +0.109 (+5.77%) | 38,001,235 |
31 Dec 2008 | CNY | 1.8879 | 1.9424 | 1.8636 | 1.8909 | 1.8909 | +0.042 (+2.29%) | 38,026,655 |
30 Dec 2008 | CNY | 1.7879 | 1.8727 | 1.7849 | 1.8485 | 1.8485 | +0.061 (+3.39%) | 21,965,568 |
29 Dec 2008 | CNY | 1.8667 | 1.8727 | 1.7697 | 1.7879 | 1.7879 | -0.079 (-4.22%) | 18,780,356 |
26 Dec 2008 | CNY | 1.8303 | 1.9 | 1.8273 | 1.8667 | 1.8667 | +0.049 (+2.67%) | 26,091,004 |
25 Dec 2008 | CNY | 1.7576 | 1.8182 | 1.7364 | 1.8182 | 1.8182 | +0.055 (+3.10%) | 14,207,981 |
24 Dec 2008 | CNY | 1.7424 | 1.7879 | 1.6758 | 1.7636 | 1.7636 | -0.03 (-1.69%) | 16,440,784 |
23 Dec 2008 | CNY | 1.9849 | 1.9849 | 1.7939 | 1.7939 | 1.7939 | -0.188 (-9.48%) | 21,074,618 |
22 Dec 2008 | CNY | 1.9546 | 2.0212 | 1.8667 | 1.9818 | 1.9818 | +0.015 (+0.77%) | 19,765,544 |
19 Dec 2008 | CNY | 1.9333 | 2.0152 | 1.9242 | 1.9667 | 1.9667 | +0.036 (+1.89%) | 24,759,391 |
18 Dec 2008 | CNY | 1.8939 | 1.9394 | 1.8485 | 1.9303 | 1.9303 | +0.033 (+1.76%) | 17,483,621 |
17 Dec 2008 | CNY | 1.9152 | 1.9546 | 1.8727 | 1.897 | 1.897 | 0.0 (0.0%) | 16,977,411 |
16 Dec 2008 | CNY | 1.9546 | 1.9576 | 1.7818 | 1.897 | 1.897 | -0.061 (-3.10%) | 20,328,052 |
15 Dec 2008 | CNY | 2.003 | 2.0152 | 1.9 | 1.9576 | 1.9576 | -0.018 (-0.92%) | 20,453,482 |
12 Dec 2008 | CNY | 1.9212 | 2.0273 | 1.8424 | 1.9758 | 1.9758 | +0.033 (+1.72%) | 40,162,263 |
11 Dec 2008 | CNY | 2 | 2.0849 | 1.9424 | 1.9424 | 1.9424 | -0.088 (-4.33%) | 38,019,540 |
10 Dec 2008 | CNY | 1.8455 | 2.0303 | 1.8364 | 2.0303 | 2.0303 | +0.185 (+10.01%) | 51,002,519 |
9 Dec 2008 | CNY | 1.903 | 1.903 | 1.803 | 1.8455 | 1.8455 | -0.058 (-3.02%) | 24,695,111 |
8 Dec 2008 | CNY | 1.8455 | 1.9394 | 1.8455 | 1.903 | 1.903 | +0.082 (+4.49%) | 26,184,041 |