Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2009 | CNY | 1.6253 | 1.7365 | 1.6185 | 1.7094 | 1.7094 | +0.081 (+5%) | 36,758,366 |
12 Feb 2009 | CNY | 1.6416 | 1.6484 | 1.5629 | 1.628 | 1.628 | -0.014 (-0.83%) | 21,211,113 |
11 Feb 2009 | CNY | 1.6226 | 1.6931 | 1.5995 | 1.6416 | 1.6416 | -0.015 (-0.90%) | 26,132,236 |
10 Feb 2009 | CNY | 1.6592 | 1.6687 | 1.6009 | 1.6565 | 1.6565 | +0.009 (+0.58%) | 20,656,084 |
9 Feb 2009 | CNY | 1.6294 | 1.6809 | 1.6077 | 1.647 | 1.647 | +0.042 (+2.62%) | 24,552,484 |
6 Feb 2009 | CNY | 1.5493 | 1.6239 | 1.5425 | 1.6049 | 1.6049 | +0.056 (+3.59%) | 24,641,466 |
5 Feb 2009 | CNY | 1.5792 | 1.5792 | 1.5168 | 1.5493 | 1.5493 | -0.03 (-1.89%) | 24,954,137 |
4 Feb 2009 | CNY | 1.5222 | 1.5846 | 1.5073 | 1.5792 | 1.5792 | +0.061 (+4.02%) | 28,722,767 |
3 Feb 2009 | CNY | 1.5059 | 1.533 | 1.4801 | 1.5181 | 1.5181 | +0.011 (+0.72%) | 21,950,270 |
2 Feb 2009 | CNY | 1.4828 | 1.514 | 1.4367 | 1.5073 | 1.5073 | +0.039 (+2.68%) | 20,759,094 |
23 Jan 2009 | CNY | 1.4598 | 1.5032 | 1.4516 | 1.4679 | 1.4679 | +0.02 (+1.40%) | 20,279,463 |
22 Jan 2009 | CNY | 1.4679 | 1.4761 | 1.4272 | 1.4476 | 1.4476 | -0.009 (-0.65%) | 8,658,875 |
21 Jan 2009 | CNY | 1.4476 | 1.4693 | 1.4245 | 1.4571 | 1.4571 | -0.007 (-0.46%) | 11,674,270 |
20 Jan 2009 | CNY | 1.4272 | 1.4693 | 1.4272 | 1.4638 | 1.4638 | +0.024 (+1.70%) | 7,807,635 |
19 Jan 2009 | CNY | 1.4706 | 1.491 | 1.4218 | 1.4394 | 1.4394 | -0.033 (-2.21%) | 12,942,996 |
16 Jan 2009 | CNY | 1.4964 | 1.5276 | 1.4666 | 1.472 | 1.472 | -0.018 (-1.18%) | 21,551,374 |
15 Jan 2009 | CNY | 1.4923 | 1.5439 | 1.4679 | 1.4896 | 1.4896 | -0.016 (-1.08%) | 30,755,372 |
14 Jan 2009 | CNY | 1.3947 | 1.5073 | 1.3879 | 1.5059 | 1.5059 | +0.108 (+7.76%) | 27,662,633 |
13 Jan 2009 | CNY | 1.4204 | 1.4815 | 1.3947 | 1.3974 | 1.3974 | -0.051 (-3.55%) | 24,165,720 |
12 Jan 2009 | CNY | 1.3933 | 1.5059 | 1.3919 | 1.4489 | 1.4489 | +0.064 (+4.60%) | 35,694,929 |
9 Jan 2009 | CNY | 1.2943 | 1.4137 | 1.2943 | 1.3852 | 1.3852 | +0.088 (+6.80%) | 22,445,078 |
8 Jan 2009 | CNY | 1.2956 | 1.3187 | 1.2807 | 1.297 | 1.297 | -0.026 (-1.95%) | 9,438,012 |
7 Jan 2009 | CNY | 1.3255 | 1.354 | 1.3092 | 1.3228 | 1.3228 | -0.003 (-0.20%) | 12,670,247 |
6 Jan 2009 | CNY | 1.2834 | 1.3282 | 1.2631 | 1.3255 | 1.3255 | +0.041 (+3.17%) | 14,103,148 |
5 Jan 2009 | CNY | 1.2549 | 1.2916 | 1.2386 | 1.2848 | 1.2848 | +0.05 (+4.07%) | 10,514,414 |
31 Dec 2008 | CNY | 1.2373 | 1.2603 | 1.2061 | 1.2346 | 1.2346 | +0.001 (+0.11%) | 7,407,788 |
30 Dec 2008 | CNY | 1.2142 | 1.2671 | 1.1952 | 1.2332 | 1.2332 | +0.016 (+1.34%) | 11,235,180 |
29 Dec 2008 | CNY | 1.259 | 1.2753 | 1.164 | 1.2169 | 1.2169 | -0.037 (-2.93%) | 8,425,200 |
26 Dec 2008 | CNY | 1.2549 | 1.2685 | 1.2359 | 1.2536 | 1.2536 | 0.0 (0.0%) | 7,352,734 |
25 Dec 2008 | CNY | 1.2631 | 1.2821 | 1.2196 | 1.2536 | 1.2536 | -0.02 (-1.59%) | 12,290,943 |