Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2009 | CNY | 4.9933 | 5.06 | 4.86 | 4.88 | 4.88 | -0.133 (-2.66%) | 8,800,212 |
4 Feb 2009 | CNY | 5.0667 | 5.1 | 4.8733 | 5.0133 | 5.0133 | +0.047 (+0.94%) | 7,293,370 |
3 Feb 2009 | CNY | 4.8267 | 5 | 4.8 | 4.9667 | 4.9667 | +0.1 (+2.05%) | 7,481,589 |
2 Feb 2009 | CNY | 4.8067 | 4.8933 | 4.6933 | 4.8667 | 4.8667 | +0.133 (+2.82%) | 6,670,680 |
23 Jan 2009 | CNY | 4.6467 | 4.7933 | 4.6333 | 4.7333 | 4.7333 | +0.1 (+2.16%) | 8,369,445 |
22 Jan 2009 | CNY | 4.5867 | 4.6333 | 4.5133 | 4.6333 | 4.6333 | +0.047 (+1.02%) | 4,883,656 |
21 Jan 2009 | CNY | 4.5333 | 4.68 | 4.4733 | 4.5867 | 4.5867 | -0.047 (-1.01%) | 3,416,614 |
20 Jan 2009 | CNY | 4.5667 | 4.6467 | 4.4667 | 4.6333 | 4.6333 | +0.08 (+1.76%) | 3,661,966 |
19 Jan 2009 | CNY | 4.6 | 4.6533 | 4.4667 | 4.5533 | 4.5533 | -0.033 (-0.73%) | 3,790,344 |
16 Jan 2009 | CNY | 4.6467 | 4.7933 | 4.5667 | 4.5867 | 4.5867 | -0.067 (-1.43%) | 8,114,478 |
15 Jan 2009 | CNY | 4.5333 | 4.7333 | 4.4733 | 4.6533 | 4.6533 | +0.08 (+1.75%) | 8,011,306 |
14 Jan 2009 | CNY | 4.3067 | 4.58 | 4.3067 | 4.5733 | 4.5733 | +0.187 (+4.25%) | 5,432,194 |
13 Jan 2009 | CNY | 4.54 | 4.5733 | 4.3333 | 4.3867 | 4.3867 | -0.267 (-5.73%) | 6,548,616 |
12 Jan 2009 | CNY | 4.5267 | 4.8533 | 4.5 | 4.6533 | 4.6533 | +0.04 (+0.87%) | 13,306,758 |
9 Jan 2009 | CNY | 4.34 | 4.6467 | 4.34 | 4.6133 | 4.6133 | +0.247 (+5.65%) | 8,688,325 |
8 Jan 2009 | CNY | 4.4 | 4.4133 | 4.2267 | 4.3667 | 4.3667 | -0.093 (-2.09%) | 6,010,818 |
7 Jan 2009 | CNY | 4.4067 | 4.5467 | 4.4067 | 4.46 | 4.46 | -0.027 (-0.60%) | 4,728,103 |
6 Jan 2009 | CNY | 4.34 | 4.54 | 4.3 | 4.4867 | 4.4867 | +0.12 (+2.75%) | 6,523,534 |
5 Jan 2009 | CNY | 4.1667 | 4.4 | 4.1267 | 4.3667 | 4.3667 | +0.26 (+6.33%) | 5,780,265 |
31 Dec 2008 | CNY | 4.06 | 4.2067 | 4.0333 | 4.1067 | 4.1067 | +0.087 (+2.16%) | 3,441,099 |
30 Dec 2008 | CNY | 3.98 | 4.1467 | 3.9667 | 4.02 | 4.02 | +0.04 (+1.01%) | 3,686,394 |
29 Dec 2008 | CNY | 4.1467 | 4.1533 | 3.8133 | 3.98 | 3.98 | -0.187 (-4.48%) | 4,142,673 |
26 Dec 2008 | CNY | 4.2 | 4.3133 | 4.1533 | 4.1667 | 4.1667 | -0.013 (-0.32%) | 3,835,605 |
25 Dec 2008 | CNY | 4.1267 | 4.2533 | 4.0533 | 4.18 | 4.18 | +0.047 (+1.13%) | 3,456,861 |
24 Dec 2008 | CNY | 4.1333 | 4.26 | 4.0667 | 4.1333 | 4.1333 | -0.16 (-3.73%) | 4,497,589 |
23 Dec 2008 | CNY | 4.7533 | 4.7533 | 4.2933 | 4.2933 | 4.2933 | -0.473 (-9.93%) | 8,563,159 |
22 Dec 2008 | CNY | 4.5333 | 4.84 | 4.4333 | 4.7667 | 4.7667 | +0.233 (+5.15%) | 10,762,027 |
19 Dec 2008 | CNY | 4.5667 | 4.7467 | 4.4933 | 4.5333 | 4.5333 | -0.02 (-0.44%) | 8,870,748 |
18 Dec 2008 | CNY | 4.3667 | 4.6 | 4.2333 | 4.5533 | 4.5533 | +0.22 (+5.08%) | 8,639,388 |
17 Dec 2008 | CNY | 4.2133 | 4.4333 | 4.1333 | 4.3333 | 4.3333 | +0.14 (+3.34%) | 7,643,736 |