Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2009 | CNY | 4.4621 | 4.6211 | 4.4389 | 4.6046 | 4.6046 | +0.116 (+2.58%) | 4,673,785 |
17 Apr 2009 | CNY | 4.4986 | 4.6311 | 4.4389 | 4.4886 | 4.4886 | -0.05 (-1.10%) | 4,971,343 |
16 Apr 2009 | CNY | 4.7073 | 4.7536 | 4.4919 | 4.5383 | 4.5383 | -0.166 (-3.52%) | 7,578,976 |
15 Apr 2009 | CNY | 4.5052 | 4.7304 | 4.4555 | 4.7039 | 4.7039 | +0.146 (+3.20%) | 11,683,978 |
14 Apr 2009 | CNY | 4.3959 | 4.6277 | 4.3727 | 4.5582 | 4.5582 | +0.139 (+3.15%) | 9,968,950 |
13 Apr 2009 | CNY | 4.3727 | 4.4555 | 4.3429 | 4.4191 | 4.4191 | +0.046 (+1.06%) | 7,602,447 |
10 Apr 2009 | CNY | 4.4025 | 4.4986 | 4.3694 | 4.3727 | 4.3727 | +0.033 (+0.77%) | 11,200,066 |
9 Apr 2009 | CNY | 4.1872 | 4.3462 | 4.1143 | 4.3395 | 4.3395 | +0.159 (+3.80%) | 7,008,016 |
8 Apr 2009 | CNY | 4.3859 | 4.3859 | 4.1673 | 4.1805 | 4.1805 | -0.202 (-4.61%) | 4,932,815 |
7 Apr 2009 | CNY | 4.3064 | 4.3892 | 4.26 | 4.3826 | 4.3826 | +0.126 (+2.96%) | 5,534,712 |
3 Apr 2009 | CNY | 4.3031 | 4.3528 | 4.207 | 4.2567 | 4.2567 | -0.026 (-0.62%) | 4,210,157 |
2 Apr 2009 | CNY | 4.376 | 4.376 | 4.2733 | 4.2832 | 4.2832 | -0.099 (-2.27%) | 6,714,578 |
1 Apr 2009 | CNY | 4.4389 | 4.4389 | 4.3064 | 4.3826 | 4.3826 | -0.03 (-0.68%) | 9,698,615 |
31 Mar 2009 | CNY | 4.207 | 4.4257 | 4.207 | 4.4124 | 4.4124 | -0.033 (-0.75%) | 5,594,269 |
30 Mar 2009 | CNY | 4.2998 | 4.5979 | 4.2998 | 4.4456 | 4.4456 | +0.172 (+4.03%) | 12,224,684 |
27 Mar 2009 | CNY | 4.1607 | 4.3031 | 4.111 | 4.2733 | 4.2733 | +0.113 (+2.71%) | 10,107,164 |
26 Mar 2009 | CNY | 3.942 | 4.1706 | 3.9255 | 4.1607 | 4.1607 | +0.242 (+6.17%) | 6,165,458 |
25 Mar 2009 | CNY | 4.1507 | 4.1706 | 3.8758 | 3.9188 | 3.9188 | -0.235 (-5.66%) | 3,884,237 |
24 Mar 2009 | CNY | 4.101 | 4.1772 | 4.0679 | 4.154 | 4.154 | +0.08 (+1.95%) | 6,058,999 |
23 Mar 2009 | CNY | 4.058 | 4.1143 | 4.0116 | 4.0745 | 4.0745 | +0.023 (+0.57%) | 3,595,282 |
20 Mar 2009 | CNY | 4.1805 | 4.2137 | 4.0182 | 4.0513 | 4.0513 | -0.129 (-3.09%) | 4,810,577 |
19 Mar 2009 | CNY | 4.1872 | 4.2369 | 4.1077 | 4.1805 | 4.1805 | -0.02 (-0.47%) | 5,356,889 |
18 Mar 2009 | CNY | 4.0679 | 4.3031 | 4.0679 | 4.2004 | 4.2004 | +0.133 (+3.26%) | 8,974,535 |
17 Mar 2009 | CNY | 3.9752 | 4.1077 | 3.9718 | 4.0679 | 4.0679 | +0.099 (+2.50%) | 5,461,163 |
16 Mar 2009 | CNY | 3.9255 | 3.9851 | 3.8791 | 3.9685 | 3.9685 | +0.066 (+1.70%) | 3,265,596 |
13 Mar 2009 | CNY | 3.9089 | 4.0911 | 3.8758 | 3.9023 | 3.9023 | -0.113 (-2.80%) | 5,310,744 |
12 Mar 2009 | CNY | 3.6273 | 4.0745 | 3.6141 | 4.0149 | 4.0149 | +0.311 (+8.41%) | 7,941,597 |
11 Mar 2009 | CNY | 3.7764 | 3.7963 | 3.687 | 3.7035 | 3.7035 | +0.01 (+0.27%) | 2,447,403 |
10 Mar 2009 | CNY | 3.5776 | 3.7101 | 3.4418 | 3.6936 | 3.6936 | +0.093 (+2.58%) | 1,987,641 |
9 Mar 2009 | CNY | 3.8824 | 3.942 | 3.5942 | 3.6008 | 3.6008 | -0.285 (-7.33%) | 3,809,931 |