Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2009 | CNY | 1.3691 | 1.3985 | 1.2995 | 1.318 | 1.318 | -0.045 (-3.29%) | 9,244,291 |
25 Sep 2009 | CNY | 1.3814 | 1.383 | 1.3474 | 1.3629 | 1.3629 | -0.02 (-1.45%) | 10,437,792 |
24 Sep 2009 | CNY | 1.4263 | 1.4263 | 1.3258 | 1.383 | 1.383 | -0.045 (-3.14%) | 19,136,274 |
23 Sep 2009 | CNY | 1.4526 | 1.4975 | 1.4077 | 1.4279 | 1.4279 | -0.039 (-2.63%) | 18,792,234 |
22 Sep 2009 | CNY | 1.5083 | 1.5609 | 1.4665 | 1.4665 | 1.4665 | -0.056 (-3.66%) | 26,081,270 |
21 Sep 2009 | CNY | 1.4681 | 1.5222 | 1.417 | 1.5222 | 1.5222 | +0.018 (+1.23%) | 26,758,168 |
18 Sep 2009 | CNY | 1.6119 | 1.6274 | 1.4866 | 1.5037 | 1.5037 | -0.104 (-6.45%) | 49,154,712 |
17 Sep 2009 | CNY | 1.5934 | 1.6707 | 1.564 | 1.6073 | 1.6073 | +0.036 (+2.27%) | 70,234,890 |
16 Sep 2009 | CNY | 1.53 | 1.5841 | 1.5222 | 1.5717 | 1.5717 | +0.042 (+2.73%) | 53,168,941 |
15 Sep 2009 | CNY | 1.5052 | 1.5624 | 1.4774 | 1.53 | 1.53 | +0.014 (+0.92%) | 41,163,852 |
14 Sep 2009 | CNY | 1.4526 | 1.5423 | 1.4464 | 1.516 | 1.516 | +0.06 (+4.14%) | 45,013,139 |
11 Sep 2009 | CNY | 1.4186 | 1.482 | 1.4031 | 1.4557 | 1.4557 | +0.037 (+2.62%) | 37,135,118 |
10 Sep 2009 | CNY | 1.4201 | 1.4588 | 1.4155 | 1.4186 | 1.4186 | -0.002 (-0.11%) | 21,302,373 |
9 Sep 2009 | CNY | 1.4526 | 1.4542 | 1.4047 | 1.4201 | 1.4201 | -0.046 (-3.16%) | 27,104,244 |
8 Sep 2009 | CNY | 1.4495 | 1.482 | 1.3799 | 1.4665 | 1.4665 | +0.015 (+1.06%) | 39,950,454 |
4 Sep 2009 | CNY | 1.4897 | 1.4897 | 1.4387 | 1.4511 | 1.4511 | -0.037 (-2.49%) | 48,307,870 |
3 Sep 2009 | CNY | 1.4062 | 1.516 | 1.3675 | 1.4882 | 1.4882 | +0.068 (+4.80%) | 61,720,891 |
2 Sep 2009 | CNY | 1.4526 | 1.482 | 1.3768 | 1.4201 | 1.4201 | -0.033 (-2.24%) | 44,777,581 |
1 Sep 2009 | CNY | 1.2995 | 1.4944 | 1.253 | 1.4526 | 1.4526 | +0.093 (+6.82%) | 64,188,754 |
31 Aug 2009 | CNY | 1.2995 | 1.4139 | 1.2995 | 1.3598 | 1.3598 | +0.074 (+5.78%) | 74,163,861 |
28 Aug 2009 | CNY | 1.2778 | 1.3041 | 1.2376 | 1.2855 | 1.2855 | +0.006 (+0.48%) | 19,575,293 |
27 Aug 2009 | CNY | 1.253 | 1.2995 | 1.2391 | 1.2793 | 1.2793 | +0.028 (+2.22%) | 18,455,569 |
26 Aug 2009 | CNY | 1.1865 | 1.2608 | 1.1865 | 1.2515 | 1.2515 | +0.05 (+4.12%) | 16,274,408 |
25 Aug 2009 | CNY | 1.2376 | 1.2376 | 1.1602 | 1.202 | 1.202 | -0.043 (-3.48%) | 15,401,521 |
24 Aug 2009 | CNY | 1.2345 | 1.2561 | 1.2097 | 1.2453 | 1.2453 | +0.003 (+0.25%) | 21,190,438 |
21 Aug 2009 | CNY | 1.185 | 1.2453 | 1.1757 | 1.2422 | 1.2422 | +0.057 (+4.83%) | 25,082,912 |
20 Aug 2009 | CNY | 1.1417 | 1.1912 | 1.1401 | 1.185 | 1.185 | +0.04 (+3.51%) | 9,204,775 |
19 Aug 2009 | CNY | 1.253 | 1.2561 | 1.1339 | 1.1448 | 1.1448 | -0.11 (-8.75%) | 10,478,969 |
18 Aug 2009 | CNY | 1.1881 | 1.2577 | 1.1881 | 1.2546 | 1.2546 | +0.034 (+2.79%) | 8,958,280 |
17 Aug 2009 | CNY | 1.3304 | 1.3304 | 1.2206 | 1.2206 | 1.2206 | -0.11 (-8.25%) | 13,576,980 |