Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2009 | CNY | 4.441 | 4.6615 | 4.3385 | 4.6462 | 4.6462 | +0.226 (+5.11%) | 7,800,947 |
11 Feb 2009 | CNY | 4.4154 | 4.6103 | 4.2923 | 4.4205 | 4.4205 | -0.098 (-2.16%) | 8,087,870 |
10 Feb 2009 | CNY | 4.3795 | 4.5282 | 4.2718 | 4.518 | 4.518 | +0.144 (+3.28%) | 6,926,310 |
9 Feb 2009 | CNY | 4.3077 | 4.4359 | 4.2718 | 4.3744 | 4.3744 | +0.082 (+1.91%) | 6,753,245 |
6 Feb 2009 | CNY | 4.1231 | 4.318 | 4.1231 | 4.2923 | 4.2923 | +0.164 (+3.98%) | 5,542,806 |
5 Feb 2009 | CNY | 4.2308 | 4.2769 | 4.1026 | 4.1282 | 4.1282 | -0.118 (-2.78%) | 4,815,146 |
4 Feb 2009 | CNY | 4.2564 | 4.2615 | 4.1539 | 4.2462 | 4.2462 | -0.036 (-0.84%) | 5,772,374 |
3 Feb 2009 | CNY | 4.0256 | 4.3128 | 4.0154 | 4.2821 | 4.2821 | +0.246 (+6.10%) | 7,880,078 |
2 Feb 2009 | CNY | 3.9487 | 4.0462 | 3.9436 | 4.0359 | 4.0359 | +0.082 (+2.07%) | 2,508,002 |
23 Jan 2009 | CNY | 4.0308 | 4.0308 | 3.9231 | 3.9539 | 3.9539 | -0.046 (-1.15%) | 2,405,007 |
22 Jan 2009 | CNY | 4.0256 | 4.041 | 3.959 | 4 | 4 | +0.01 (+0.26%) | 2,394,011 |
21 Jan 2009 | CNY | 3.9744 | 4.0821 | 3.9282 | 3.9897 | 3.9897 | -0.031 (-0.77%) | 2,672,330 |
20 Jan 2009 | CNY | 3.9282 | 4.0359 | 3.9128 | 4.0205 | 4.0205 | +0.072 (+1.82%) | 2,714,384 |
19 Jan 2009 | CNY | 4.0154 | 4.0308 | 3.8872 | 3.9487 | 3.9487 | -0.046 (-1.16%) | 3,892,430 |
16 Jan 2009 | CNY | 3.9744 | 4.1846 | 3.9744 | 3.9949 | 3.9949 | +0.118 (+3.04%) | 9,300,891 |
15 Jan 2009 | CNY | 3.8154 | 3.9436 | 3.7692 | 3.8769 | 3.8769 | +0.026 (+0.66%) | 3,333,509 |
14 Jan 2009 | CNY | 3.6872 | 3.8513 | 3.6821 | 3.8513 | 3.8513 | +0.154 (+4.16%) | 3,383,205 |
13 Jan 2009 | CNY | 3.8667 | 3.9333 | 3.6718 | 3.6974 | 3.6974 | -0.246 (-6.24%) | 4,298,862 |
12 Jan 2009 | CNY | 4 | 4.1282 | 3.9282 | 3.9436 | 3.9436 | -0.036 (-0.90%) | 6,787,390 |
9 Jan 2009 | CNY | 3.8103 | 4.0205 | 3.8051 | 3.9795 | 3.9795 | +0.164 (+4.30%) | 5,947,168 |
8 Jan 2009 | CNY | 3.7692 | 3.8462 | 3.7282 | 3.8154 | 3.8154 | -0.005 (-0.13%) | 3,534,509 |
7 Jan 2009 | CNY | 3.7333 | 3.8615 | 3.7026 | 3.8205 | 3.8205 | +0.041 (+1.08%) | 4,832,646 |
6 Jan 2009 | CNY | 3.6872 | 3.8308 | 3.6462 | 3.7795 | 3.7795 | +0.231 (+6.50%) | 5,470,910 |
31 Dec 2008 | CNY | 3.5282 | 3.6923 | 3.5077 | 3.5487 | 3.5487 | +0.01 (+0.29%) | 2,748,302 |
30 Dec 2008 | CNY | 3.5231 | 3.6103 | 3.441 | 3.5385 | 3.5385 | +0.077 (+2.22%) | 2,700,375 |
29 Dec 2008 | CNY | 3.6308 | 3.6308 | 3.3385 | 3.4615 | 3.4615 | -0.169 (-4.66%) | 2,474,869 |
26 Dec 2008 | CNY | 3.6103 | 3.6718 | 3.5897 | 3.6308 | 3.6308 | +0.036 (+1.00%) | 2,481,688 |
25 Dec 2008 | CNY | 3.641 | 3.718 | 3.5282 | 3.5949 | 3.5949 | -0.077 (-2.09%) | 3,184,617 |
24 Dec 2008 | CNY | 3.7128 | 3.7539 | 3.5385 | 3.6718 | 3.6718 | -0.118 (-3.11%) | 5,716,210 |
23 Dec 2008 | CNY | 4.0923 | 4.0923 | 3.7539 | 3.7897 | 3.7897 | -0.292 (-7.16%) | 6,842,489 |