Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2009 | CNY | 5.6 | 5.6933 | 5.5667 | 5.6533 | 5.6533 | +0.02 (+0.36%) | 6,525,970 |
18 Mar 2009 | CNY | 5.6867 | 5.7933 | 5.6067 | 5.6333 | 5.6333 | -0.053 (-0.94%) | 8,209,204 |
17 Mar 2009 | CNY | 5.5133 | 5.7267 | 5.4533 | 5.6867 | 5.6867 | +0.147 (+2.65%) | 9,121,396 |
16 Mar 2009 | CNY | 5.4067 | 5.5667 | 5.2733 | 5.54 | 5.54 | +0.1 (+1.84%) | 7,658,472 |
13 Mar 2009 | CNY | 5.1667 | 5.5667 | 5.1667 | 5.44 | 5.44 | +0.233 (+4.48%) | 10,780,032 |
12 Mar 2009 | CNY | 5.1333 | 5.22 | 4.9667 | 5.2067 | 5.2067 | -0.053 (-1.01%) | 5,461,723 |
11 Mar 2009 | CNY | 5.5133 | 5.5133 | 5.2133 | 5.26 | 5.26 | -0.02 (-0.38%) | 11,514,196 |
10 Mar 2009 | CNY | 4.9067 | 5.28 | 4.8067 | 5.28 | 5.28 | +0.48 (+10.00%) | 7,395,145 |
9 Mar 2009 | CNY | 5.1067 | 5.1867 | 4.7333 | 4.8 | 4.8 | -0.227 (-4.51%) | 3,433,692 |
6 Mar 2009 | CNY | 5.0133 | 5.0867 | 4.9467 | 5.0267 | 5.0267 | -0.093 (-1.82%) | 3,653,982 |
5 Mar 2009 | CNY | 5.08 | 5.2467 | 4.9667 | 5.12 | 5.12 | +0.087 (+1.72%) | 5,603,433 |
4 Mar 2009 | CNY | 4.7 | 5.0333 | 4.7 | 5.0333 | 5.0333 | +0.34 (+7.24%) | 4,773,681 |
3 Mar 2009 | CNY | 4.5867 | 4.76 | 4.5 | 4.6933 | 4.6933 | -0.02 (-0.42%) | 2,764,528 |
2 Mar 2009 | CNY | 4.5667 | 4.7533 | 4.5067 | 4.7133 | 4.7133 | +0.12 (+2.61%) | 2,399,650 |
27 Feb 2009 | CNY | 4.9133 | 4.9933 | 4.5867 | 4.5933 | 4.5933 | -0.407 (-8.13%) | 4,839,511 |
26 Feb 2009 | CNY | 5.4667 | 5.6267 | 4.9267 | 5 | 5 | -0.467 (-8.54%) | 5,192,167 |
25 Feb 2009 | CNY | 5.5667 | 5.6133 | 5.2333 | 5.4667 | 5.4667 | -0.013 (-0.24%) | 5,298,312 |
24 Feb 2009 | CNY | 5.7933 | 5.8533 | 5.4467 | 5.48 | 5.48 | -0.393 (-6.70%) | 6,706,444 |
23 Feb 2009 | CNY | 5.64 | 5.8867 | 5.6 | 5.8733 | 5.8733 | +0.233 (+4.14%) | 5,814,481 |
20 Feb 2009 | CNY | 5.48 | 5.6667 | 5.44 | 5.64 | 5.64 | +0.153 (+2.79%) | 5,142,355 |
19 Feb 2009 | CNY | 5.4667 | 5.5267 | 5.3533 | 5.4867 | 5.4867 | +0.153 (+2.88%) | 4,554,687 |
18 Feb 2009 | CNY | 5.5667 | 5.6867 | 5.3067 | 5.3333 | 5.3333 | -0.353 (-6.21%) | 6,071,242 |
17 Feb 2009 | CNY | 6.1067 | 6.1067 | 5.6733 | 5.6867 | 5.6867 | -0.453 (-7.38%) | 8,596,851 |
16 Feb 2009 | CNY | 6.2867 | 6.3733 | 6.0533 | 6.14 | 6.14 | +0.113 (+1.88%) | 12,762,999 |
13 Feb 2009 | CNY | 5.72 | 6.0533 | 5.6533 | 6.0267 | 6.0267 | +0.307 (+5.36%) | 10,675,950 |
12 Feb 2009 | CNY | 5.5467 | 5.7467 | 5.42 | 5.72 | 5.72 | +0.14 (+2.51%) | 7,347,271 |
11 Feb 2009 | CNY | 5.66 | 5.8067 | 5.4733 | 5.58 | 5.58 | -0.22 (-3.79%) | 11,210,430 |
10 Feb 2009 | CNY | 5.5467 | 5.88 | 5.54 | 5.8 | 5.8 | +0.36 (+6.62%) | 17,822,635 |
9 Feb 2009 | CNY | 5.2667 | 5.44 | 5.0867 | 5.44 | 5.44 | +0.26 (+5.02%) | 10,238,004 |
6 Feb 2009 | CNY | 4.92 | 5.2533 | 4.9067 | 5.18 | 5.18 | +0.3 (+6.15%) | 10,953,649 |