Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2009 | CNY | 1.7988 | 1.8673 | 1.6805 | 1.7093 | 1.7093 | -0.094 (-5.23%) | 11,765,256 |
25 Feb 2009 | CNY | 1.7978 | 1.8127 | 1.7352 | 1.8037 | 1.8037 | +0.018 (+1.00%) | 10,667,125 |
24 Feb 2009 | CNY | 1.8783 | 1.9021 | 1.7689 | 1.7858 | 1.7858 | -0.112 (-5.92%) | 14,724,244 |
23 Feb 2009 | CNY | 1.8673 | 1.913 | 1.8395 | 1.8981 | 1.8981 | +0.021 (+1.11%) | 10,433,152 |
20 Feb 2009 | CNY | 1.8266 | 1.8803 | 1.8067 | 1.8773 | 1.8773 | +0.064 (+3.51%) | 10,126,507 |
19 Feb 2009 | CNY | 1.8137 | 1.8286 | 1.7749 | 1.8137 | 1.8137 | +0.036 (+2.01%) | 9,718,986 |
18 Feb 2009 | CNY | 1.8425 | 1.8703 | 1.7739 | 1.7779 | 1.7779 | -0.097 (-5.19%) | 12,641,669 |
17 Feb 2009 | CNY | 1.9677 | 1.9677 | 1.8693 | 1.8753 | 1.8753 | -0.083 (-4.21%) | 15,741,372 |
16 Feb 2009 | CNY | 2.0184 | 2.0363 | 1.8882 | 1.9578 | 1.9578 | -0.039 (-1.94%) | 25,849,968 |
13 Feb 2009 | CNY | 1.9757 | 2.0025 | 1.9578 | 1.9965 | 1.9965 | +0.022 (+1.10%) | 21,984,046 |
12 Feb 2009 | CNY | 1.928 | 1.9955 | 1.8882 | 1.9747 | 1.9747 | +0.059 (+3.06%) | 19,672,600 |
11 Feb 2009 | CNY | 1.9379 | 2.0432 | 1.8892 | 1.916 | 1.916 | -0.033 (-1.68%) | 27,153,102 |
10 Feb 2009 | CNY | 1.8962 | 1.9508 | 1.8634 | 1.9488 | 1.9488 | +0.052 (+2.73%) | 23,464,552 |
9 Feb 2009 | CNY | 1.8485 | 1.928 | 1.8286 | 1.8971 | 1.8971 | +0.058 (+3.13%) | 29,254,132 |
6 Feb 2009 | CNY | 1.7769 | 1.8475 | 1.7719 | 1.8395 | 1.8395 | +0.07 (+3.93%) | 23,377,250 |
5 Feb 2009 | CNY | 1.8286 | 1.8316 | 1.759 | 1.7699 | 1.7699 | -0.057 (-3.10%) | 23,144,142 |
4 Feb 2009 | CNY | 1.8634 | 1.8653 | 1.8087 | 1.8266 | 1.8266 | -0.015 (-0.81%) | 14,698,897 |
3 Feb 2009 | CNY | 1.7988 | 1.8534 | 1.7789 | 1.8415 | 1.8415 | +0.043 (+2.37%) | 16,120,235 |
2 Feb 2009 | CNY | 1.7729 | 1.8037 | 1.761 | 1.7988 | 1.7988 | +0.026 (+1.46%) | 8,732,398 |
23 Jan 2009 | CNY | 1.7998 | 1.8226 | 1.762 | 1.7729 | 1.7729 | -0.036 (-1.98%) | 10,017,621 |
22 Jan 2009 | CNY | 1.7908 | 1.8256 | 1.7769 | 1.8087 | 1.8087 | +0.034 (+1.90%) | 16,734,601 |
21 Jan 2009 | CNY | 1.7988 | 1.8306 | 1.753 | 1.7749 | 1.7749 | -0.032 (-1.76%) | 17,158,424 |
20 Jan 2009 | CNY | 1.7759 | 1.8137 | 1.7411 | 1.8067 | 1.8067 | +0.047 (+2.65%) | 8,924,632 |
19 Jan 2009 | CNY | 1.8077 | 1.8236 | 1.7242 | 1.76 | 1.76 | -0.045 (-2.48%) | 12,505,846 |
16 Jan 2009 | CNY | 1.8147 | 1.8385 | 1.7988 | 1.8047 | 1.8047 | +0.003 (+0.17%) | 11,083,139 |
15 Jan 2009 | CNY | 1.7819 | 1.8335 | 1.76 | 1.8017 | 1.8017 | -0.016 (-0.87%) | 11,074,354 |
14 Jan 2009 | CNY | 1.7789 | 1.8306 | 1.7521 | 1.8176 | 1.8176 | +0.049 (+2.75%) | 15,685,968 |
13 Jan 2009 | CNY | 1.8584 | 1.8584 | 1.7381 | 1.7689 | 1.7689 | -0.089 (-4.82%) | 15,485,895 |
12 Jan 2009 | CNY | 1.8942 | 1.9329 | 1.8544 | 1.8584 | 1.8584 | -0.048 (-2.50%) | 22,493,843 |
9 Jan 2009 | CNY | 1.8326 | 1.9598 | 1.8306 | 1.9061 | 1.9061 | +0.073 (+4.01%) | 23,820,604 |