Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2009 | CNY | 2.359 | 2.5822 | 2.3379 | 2.5599 | 2.5599 | +0.21 (+8.95%) | 22,830,120 |
8 Apr 2009 | CNY | 2.5493 | 2.5493 | 2.3273 | 2.3496 | 2.3496 | -0.196 (-7.71%) | 19,941,488 |
7 Apr 2009 | CNY | 2.5259 | 2.5963 | 2.4789 | 2.5458 | 2.5458 | +0.022 (+0.88%) | 18,985,862 |
3 Apr 2009 | CNY | 2.3778 | 2.5587 | 2.3614 | 2.5235 | 2.5235 | +0.146 (+6.13%) | 29,478,188 |
2 Apr 2009 | CNY | 2.2321 | 2.4319 | 2.1981 | 2.3778 | 2.3778 | +0.166 (+7.49%) | 27,264,259 |
1 Apr 2009 | CNY | 2.1358 | 2.2533 | 2.1264 | 2.2122 | 2.2122 | +0.076 (+3.58%) | 16,420,439 |
31 Mar 2009 | CNY | 2.0688 | 2.1452 | 2.0618 | 2.1358 | 2.1358 | +0.034 (+1.62%) | 10,647,235 |
30 Mar 2009 | CNY | 2.1323 | 2.1605 | 2.0982 | 2.1017 | 2.1017 | -0.031 (-1.44%) | 10,654,334 |
27 Mar 2009 | CNY | 2.2075 | 2.2122 | 2.1194 | 2.1323 | 2.1323 | -0.06 (-2.73%) | 16,259,128 |
26 Mar 2009 | CNY | 2.1123 | 2.2286 | 2.0994 | 2.1922 | 2.1922 | +0.093 (+4.42%) | 23,968,872 |
25 Mar 2009 | CNY | 2.1499 | 2.1687 | 2.097 | 2.0994 | 2.0994 | -0.054 (-2.51%) | 18,160,420 |
24 Mar 2009 | CNY | 2.0442 | 2.1828 | 2.0219 | 2.1534 | 2.1534 | +0.117 (+5.77%) | 33,086,578 |
23 Mar 2009 | CNY | 2.0677 | 2.0677 | 2.0042 | 2.036 | 2.036 | -0.002 (-0.11%) | 23,517,889 |
20 Mar 2009 | CNY | 2.1147 | 2.1264 | 2.0183 | 2.0383 | 2.0383 | +0.016 (+0.81%) | 39,876,855 |
19 Mar 2009 | CNY | 2.0947 | 2.1358 | 1.9972 | 2.0219 | 2.0219 | -0.065 (-3.10%) | 23,232,831 |
18 Mar 2009 | CNY | 2.0301 | 2.1358 | 2.0219 | 2.0865 | 2.0865 | +0.051 (+2.48%) | 17,150,130 |
17 Mar 2009 | CNY | 1.9596 | 2.0559 | 1.9384 | 2.036 | 2.036 | +0.051 (+2.55%) | 11,762,111 |
16 Mar 2009 | CNY | 1.9619 | 2.0148 | 1.9149 | 1.9854 | 1.9854 | +0.002 (+0.12%) | 6,484,118 |
13 Mar 2009 | CNY | 2.0442 | 2.0677 | 1.976 | 1.9831 | 1.9831 | -0.045 (-2.20%) | 8,385,877 |
12 Mar 2009 | CNY | 1.9913 | 2.0395 | 1.922 | 2.0277 | 2.0277 | +0.02 (+0.99%) | 12,902,046 |
11 Mar 2009 | CNY | 1.9502 | 2.1041 | 1.9443 | 2.0078 | 2.0078 | +0.034 (+1.73%) | 28,617,931 |
10 Mar 2009 | CNY | 1.8539 | 1.9972 | 1.781 | 1.9737 | 1.9737 | +0.121 (+6.53%) | 20,698,596 |
9 Mar 2009 | CNY | 1.8644 | 1.8985 | 1.801 | 1.8527 | 1.8527 | +0.006 (+0.32%) | 11,426,721 |
6 Mar 2009 | CNY | 1.8633 | 1.9079 | 1.8339 | 1.8468 | 1.8468 | -0.033 (-1.75%) | 9,773,120 |
5 Mar 2009 | CNY | 1.8562 | 1.9243 | 1.8151 | 1.8797 | 1.8797 | +0.024 (+1.27%) | 14,948,782 |
4 Mar 2009 | CNY | 1.7481 | 1.8926 | 1.7481 | 1.8562 | 1.8562 | +0.108 (+6.18%) | 16,461,195 |
3 Mar 2009 | CNY | 1.6459 | 1.7798 | 1.6154 | 1.7481 | 1.7481 | +0.055 (+3.26%) | 16,531,308 |
2 Mar 2009 | CNY | 1.5719 | 1.6976 | 1.5508 | 1.6929 | 1.6929 | +0.119 (+7.53%) | 12,116,780 |
27 Feb 2009 | CNY | 1.6506 | 1.6729 | 1.5132 | 1.5743 | 1.5743 | -0.092 (-5.50%) | 19,065,254 |
26 Feb 2009 | CNY | 1.7951 | 1.8562 | 1.5977 | 1.6659 | 1.6659 | -0.109 (-6.15%) | 14,862,769 |