Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | CNY | 1.5598 | 1.6524 | 1.547 | 1.641 | 1.641 | +0.078 (+5.01%) | 14,252,951 |
13 Jan 2009 | CNY | 1.5741 | 1.6311 | 1.537 | 1.5627 | 1.5627 | -0.056 (-3.43%) | 16,372,086 |
12 Jan 2009 | CNY | 1.6211 | 1.7066 | 1.5912 | 1.6182 | 1.6182 | -0.011 (-0.70%) | 39,924,122 |
9 Jan 2009 | CNY | 1.4957 | 1.6296 | 1.4957 | 1.6296 | 1.6296 | +0.148 (+10.00%) | 31,921,203 |
8 Jan 2009 | CNY | 1.5242 | 1.5413 | 1.4644 | 1.4815 | 1.4815 | -0.074 (-4.76%) | 12,256,351 |
7 Jan 2009 | CNY | 1.5841 | 1.6068 | 1.5356 | 1.5556 | 1.5556 | -0.026 (-1.62%) | 13,720,702 |
6 Jan 2009 | CNY | 1.5613 | 1.5883 | 1.5242 | 1.5812 | 1.5812 | +0.024 (+1.55%) | 15,709,117 |
5 Jan 2009 | CNY | 1.4786 | 1.567 | 1.4786 | 1.557 | 1.557 | +0.093 (+6.32%) | 15,419,816 |
31 Dec 2008 | CNY | 1.453 | 1.5228 | 1.4501 | 1.4644 | 1.4644 | +0.046 (+3.21%) | 18,716,506 |
29 Dec 2008 | CNY | 1.4658 | 1.4672 | 1.339 | 1.4188 | 1.4188 | -0.048 (-3.30%) | 10,239,491 |
26 Dec 2008 | CNY | 1.4331 | 1.4815 | 1.4245 | 1.4672 | 1.4672 | +0.028 (+1.97%) | 11,911,002 |
25 Dec 2008 | CNY | 1.4031 | 1.4473 | 1.3761 | 1.4388 | 1.4388 | +0.056 (+4.02%) | 13,365,953 |
24 Dec 2008 | CNY | 1.4217 | 1.4217 | 1.3462 | 1.3832 | 1.3832 | -0.056 (-3.86%) | 11,411,789 |
23 Dec 2008 | CNY | 1.567 | 1.5755 | 1.4388 | 1.4388 | 1.4388 | -0.16 (-9.98%) | 17,161,808 |
22 Dec 2008 | CNY | 1.5242 | 1.6239 | 1.4658 | 1.5983 | 1.5983 | +0.075 (+4.96%) | 25,191,796 |
19 Dec 2008 | CNY | 1.416 | 1.5499 | 1.4103 | 1.5228 | 1.5228 | +0.107 (+7.54%) | 19,878,786 |
18 Dec 2008 | CNY | 1.3704 | 1.4202 | 1.3561 | 1.416 | 1.416 | +0.051 (+3.76%) | 8,103,607 |
17 Dec 2008 | CNY | 1.349 | 1.4402 | 1.3291 | 1.3647 | 1.3647 | +0.023 (+1.70%) | 13,009,351 |
16 Dec 2008 | CNY | 1.2821 | 1.3462 | 1.2464 | 1.3419 | 1.3419 | +0.044 (+3.41%) | 5,901,706 |
15 Dec 2008 | CNY | 1.2692 | 1.3034 | 1.2422 | 1.2977 | 1.2977 | +0.047 (+3.76%) | 6,346,269 |
12 Dec 2008 | CNY | 1.3604 | 1.3661 | 1.2407 | 1.2507 | 1.2507 | -0.127 (-9.21%) | 12,317,530 |
11 Dec 2008 | CNY | 1.4388 | 1.5 | 1.3746 | 1.3775 | 1.3775 | -0.046 (-3.20%) | 17,462,313 |
10 Dec 2008 | CNY | 1.3504 | 1.4231 | 1.3362 | 1.4231 | 1.4231 | +0.067 (+4.94%) | 11,161,399 |
9 Dec 2008 | CNY | 1.4316 | 1.4473 | 1.3533 | 1.3561 | 1.3561 | -0.053 (-3.74%) | 15,435,232 |
8 Dec 2008 | CNY | 1.3034 | 1.4088 | 1.3034 | 1.4088 | 1.4088 | +0.128 (+10.01%) | 19,122,606 |
5 Dec 2008 | CNY | 1.2393 | 1.2821 | 1.2365 | 1.2806 | 1.2806 | +0.027 (+2.15%) | 8,967,937 |
4 Dec 2008 | CNY | 1.2935 | 1.3177 | 1.2521 | 1.2536 | 1.2536 | -0.026 (-2.00%) | 14,853,772 |
3 Dec 2008 | CNY | 1.2251 | 1.2963 | 1.2251 | 1.2792 | 1.2792 | +0.06 (+4.90%) | 11,854,582 |
2 Dec 2008 | CNY | 1.1681 | 1.2578 | 1.1553 | 1.2194 | 1.2194 | +0.021 (+1.79%) | 11,928,405 |
1 Dec 2008 | CNY | 1.1467 | 1.2009 | 1.1111 | 1.198 | 1.198 | +0.071 (+6.32%) | 7,725,552 |