Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2009 | CNY | 4.456 | 4.6758 | 4.456 | 4.6319 | 4.6319 | +0.165 (+3.69%) | 8,548,567 |
8 Jan 2009 | CNY | 4.5495 | 4.5495 | 4.4396 | 4.467 | 4.467 | -0.176 (-3.79%) | 6,562,408 |
7 Jan 2009 | CNY | 4.7253 | 4.7747 | 4.6264 | 4.6429 | 4.6429 | -0.033 (-0.70%) | 13,170,100 |
6 Jan 2009 | CNY | 4.4506 | 4.6868 | 4.3846 | 4.6758 | 4.6758 | +0.181 (+4.03%) | 14,748,104 |
5 Jan 2009 | CNY | 4.4286 | 4.533 | 4.3956 | 4.4945 | 4.4945 | +0.154 (+3.54%) | 6,521,713 |
31 Dec 2008 | CNY | 4.4121 | 4.4945 | 4.3242 | 4.3407 | 4.3407 | -0.077 (-1.74%) | 4,950,896 |
30 Dec 2008 | CNY | 4.4231 | 4.522 | 4.4011 | 4.4176 | 4.4176 | -0.06 (-1.35%) | 4,929,821 |
29 Dec 2008 | CNY | 4.4011 | 4.5055 | 4.3407 | 4.478 | 4.478 | +0.165 (+3.82%) | 7,557,244 |
26 Dec 2008 | CNY | 4.3407 | 4.4231 | 4.2967 | 4.3132 | 4.3132 | -0.011 (-0.25%) | 2,773,991 |
25 Dec 2008 | CNY | 4.3132 | 4.4176 | 4.2418 | 4.3242 | 4.3242 | +0.05 (+1.16%) | 3,922,334 |
24 Dec 2008 | CNY | 4.489 | 4.489 | 4.2747 | 4.2747 | 4.2747 | -0.264 (-5.81%) | 7,015,091 |
23 Dec 2008 | CNY | 4.8901 | 4.9231 | 4.522 | 4.5385 | 4.5385 | -0.335 (-6.88%) | 8,681,170 |
22 Dec 2008 | CNY | 4.8901 | 4.9451 | 4.7253 | 4.8736 | 4.8736 | -0.017 (-0.34%) | 8,263,771 |
19 Dec 2008 | CNY | 4.8681 | 4.9725 | 4.8352 | 4.8901 | 4.8901 | -0.06 (-1.22%) | 9,128,723 |
18 Dec 2008 | CNY | 4.8242 | 4.9615 | 4.7528 | 4.9506 | 4.9506 | +0.236 (+5.01%) | 13,686,731 |
17 Dec 2008 | CNY | 4.6703 | 4.8352 | 4.6593 | 4.7143 | 4.7143 | +0.082 (+1.78%) | 9,071,347 |
16 Dec 2008 | CNY | 4.5495 | 4.6539 | 4.3956 | 4.6319 | 4.6319 | +0.022 (+0.48%) | 6,147,479 |
15 Dec 2008 | CNY | 4.6813 | 4.7253 | 4.478 | 4.6099 | 4.6099 | +0.028 (+0.60%) | 6,371,605 |
12 Dec 2008 | CNY | 4.8956 | 4.9835 | 4.4615 | 4.5824 | 4.5824 | -0.33 (-6.71%) | 11,755,900 |
11 Dec 2008 | CNY | 5.0604 | 5.1539 | 4.8462 | 4.9121 | 4.9121 | -0.038 (-0.78%) | 14,473,950 |
10 Dec 2008 | CNY | 4.7637 | 4.989 | 4.7198 | 4.9506 | 4.9506 | +0.115 (+2.39%) | 14,154,518 |
9 Dec 2008 | CNY | 4.9396 | 5.1868 | 4.8242 | 4.8352 | 4.8352 | -0.099 (-2.00%) | 23,909,425 |
8 Dec 2008 | CNY | 4.7143 | 4.9396 | 4.6703 | 4.9341 | 4.9341 | +0.286 (+6.15%) | 18,947,022 |
5 Dec 2008 | CNY | 4.478 | 4.6593 | 4.4615 | 4.6484 | 4.6484 | +0.093 (+2.05%) | 10,478,670 |
4 Dec 2008 | CNY | 4.6044 | 4.7967 | 4.511 | 4.5549 | 4.5549 | -0.022 (-0.48%) | 18,427,429 |
3 Dec 2008 | CNY | 4.4451 | 4.6429 | 4.3626 | 4.5769 | 4.5769 | +0.236 (+5.44%) | 14,484,735 |
2 Dec 2008 | CNY | 4.1209 | 4.4506 | 4.0659 | 4.3407 | 4.3407 | +0.055 (+1.28%) | 10,488,510 |
1 Dec 2008 | CNY | 4.0549 | 4.2967 | 4.0385 | 4.2857 | 4.2857 | +0.203 (+4.98%) | 6,021,870 |
28 Nov 2008 | CNY | 4.2308 | 4.2802 | 4.0165 | 4.0824 | 4.0824 | -0.192 (-4.50%) | 7,155,148 |
27 Nov 2008 | CNY | 4.5385 | 4.5769 | 4.2747 | 4.2747 | 4.2747 | -0.011 (-0.26%) | 13,553,920 |