Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2009 | CNY | 1.7006 | 1.7363 | 1.6648 | 1.6813 | 1.6813 | -0.017 (-0.97%) | 11,506,178 |
16 Jan 2009 | CNY | 1.6621 | 1.7308 | 1.6511 | 1.6978 | 1.6978 | +0.038 (+2.32%) | 24,607,757 |
15 Jan 2009 | CNY | 1.6236 | 1.6978 | 1.6236 | 1.6593 | 1.6593 | +0.08 (+5.04%) | 26,484,046 |
13 Jan 2009 | CNY | 1.6703 | 1.6703 | 1.5549 | 1.5797 | 1.5797 | -0.099 (-5.89%) | 22,327,829 |
12 Jan 2009 | CNY | 1.6484 | 1.7115 | 1.6484 | 1.6786 | 1.6786 | 0.0 (0.0%) | 11,364,389 |
9 Jan 2009 | CNY | 1.6209 | 1.6896 | 1.6154 | 1.6786 | 1.6786 | +0.058 (+3.56%) | 11,079,060 |
8 Jan 2009 | CNY | 1.5907 | 1.6264 | 1.5714 | 1.6209 | 1.6209 | -0.014 (-0.84%) | 8,920,395 |
7 Jan 2009 | CNY | 1.6484 | 1.6703 | 1.6264 | 1.6346 | 1.6346 | -0.014 (-0.84%) | 7,330,967 |
6 Jan 2009 | CNY | 1.6126 | 1.6676 | 1.5824 | 1.6484 | 1.6484 | +0.025 (+1.53%) | 14,316,680 |
5 Jan 2009 | CNY | 1.511 | 1.6346 | 1.511 | 1.6236 | 1.6236 | +0.132 (+8.83%) | 14,561,459 |
31 Dec 2008 | CNY | 1.4753 | 1.544 | 1.4643 | 1.4918 | 1.4918 | +0.028 (+1.88%) | 12,656,898 |
30 Dec 2008 | CNY | 1.4753 | 1.5137 | 1.4615 | 1.4643 | 1.4643 | -0.033 (-2.20%) | 11,212,947 |
29 Dec 2008 | CNY | 1.5604 | 1.5659 | 1.4506 | 1.4973 | 1.4973 | -0.063 (-4.04%) | 11,894,464 |
26 Dec 2008 | CNY | 1.5852 | 1.6017 | 1.5412 | 1.5604 | 1.5604 | 0.0 (0.0%) | 6,922,635 |
25 Dec 2008 | CNY | 1.5604 | 1.5934 | 1.533 | 1.5604 | 1.5604 | -0.003 (-0.18%) | 7,834,004 |
24 Dec 2008 | CNY | 1.5824 | 1.6401 | 1.5467 | 1.5632 | 1.5632 | -0.049 (-3.06%) | 13,505,408 |
23 Dec 2008 | CNY | 1.7308 | 1.7308 | 1.6071 | 1.6126 | 1.6126 | -0.107 (-6.23%) | 16,578,689 |
22 Dec 2008 | CNY | 1.7253 | 1.75 | 1.6236 | 1.7198 | 1.7198 | -0.003 (-0.16%) | 17,482,545 |
19 Dec 2008 | CNY | 1.7418 | 1.7582 | 1.6978 | 1.7225 | 1.7225 | -0.022 (-1.26%) | 17,894,294 |
18 Dec 2008 | CNY | 1.7857 | 1.7857 | 1.6951 | 1.7445 | 1.7445 | +0.033 (+1.93%) | 35,992,625 |
17 Dec 2008 | CNY | 1.6758 | 1.7308 | 1.6511 | 1.7115 | 1.7115 | +0.025 (+1.46%) | 25,451,924 |
16 Dec 2008 | CNY | 1.5742 | 1.6896 | 1.533 | 1.6868 | 1.6868 | +0.118 (+7.53%) | 22,914,586 |
15 Dec 2008 | CNY | 1.5742 | 1.5934 | 1.533 | 1.5687 | 1.5687 | +0.019 (+1.24%) | 13,149,070 |
12 Dec 2008 | CNY | 1.6648 | 1.6923 | 1.5137 | 1.5495 | 1.5495 | -0.129 (-7.69%) | 21,632,327 |
11 Dec 2008 | CNY | 1.717 | 1.7912 | 1.6786 | 1.6786 | 1.6786 | -0.03 (-1.77%) | 19,841,374 |
10 Dec 2008 | CNY | 1.6593 | 1.7253 | 1.6209 | 1.7088 | 1.7088 | +0.044 (+2.64%) | 16,417,859 |
9 Dec 2008 | CNY | 1.739 | 1.739 | 1.6539 | 1.6648 | 1.6648 | -0.071 (-4.12%) | 23,017,609 |
8 Dec 2008 | CNY | 1.6484 | 1.7582 | 1.6346 | 1.7363 | 1.7363 | +0.137 (+8.59%) | 42,436,168 |
5 Dec 2008 | CNY | 1.522 | 1.6044 | 1.511 | 1.5989 | 1.5989 | +0.074 (+4.87%) | 18,685,474 |
4 Dec 2008 | CNY | 1.5604 | 1.6154 | 1.5247 | 1.5247 | 1.5247 | -0.014 (-0.90%) | 27,480,019 |