Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2009 | CNY | 5.2926 | 5.4939 | 5.2597 | 5.3419 | 5.3419 | +0.029 (+0.54%) | 5,574,005 |
6 Jan 2009 | CNY | 5.2679 | 5.383 | 5.1611 | 5.3131 | 5.3131 | -0.049 (-0.92%) | 5,462,147 |
5 Jan 2009 | CNY | 5.0789 | 5.3624 | 5.0419 | 5.3624 | 5.3624 | +0.329 (+6.53%) | 6,352,292 |
31 Dec 2008 | CNY | 5.009 | 5.2063 | 4.9515 | 5.0337 | 5.0337 | +0.025 (+0.49%) | 6,595,528 |
30 Dec 2008 | CNY | 4.931 | 5.0953 | 4.857 | 5.009 | 5.009 | +0.119 (+2.44%) | 6,218,415 |
26 Dec 2008 | CNY | 4.8077 | 4.9556 | 4.7255 | 4.8899 | 4.8899 | +0.082 (+1.71%) | 4,741,017 |
25 Dec 2008 | CNY | 4.8324 | 4.9556 | 4.6433 | 4.8077 | 4.8077 | -0.021 (-0.42%) | 5,042,518 |
24 Dec 2008 | CNY | 4.6516 | 4.9474 | 4.6474 | 4.8282 | 4.8282 | +0.086 (+1.82%) | 4,580,757 |
23 Dec 2008 | CNY | 5.1077 | 5.2392 | 4.7296 | 4.742 | 4.742 | -0.423 (-8.19%) | 7,003,404 |
22 Dec 2008 | CNY | 4.8899 | 5.2104 | 4.8899 | 5.1652 | 5.1652 | +0.283 (+5.81%) | 9,657,430 |
19 Dec 2008 | CNY | 4.9721 | 5.046 | 4.8652 | 4.8817 | 4.8817 | -0.025 (-0.50%) | 4,619,206 |
18 Dec 2008 | CNY | 4.742 | 4.9269 | 4.7255 | 4.9063 | 4.9063 | +0.16 (+3.38%) | 5,201,717 |
17 Dec 2008 | CNY | 4.7707 | 4.8693 | 4.6639 | 4.7461 | 4.7461 | +0.021 (+0.44%) | 5,369,684 |
16 Dec 2008 | CNY | 4.5817 | 4.7461 | 4.4173 | 4.7255 | 4.7255 | +0.115 (+2.49%) | 2,999,733 |
15 Dec 2008 | CNY | 4.5447 | 4.6762 | 4.4707 | 4.6105 | 4.6105 | +0.086 (+1.91%) | 2,666,665 |
12 Dec 2008 | CNY | 4.705 | 4.742 | 4.4584 | 4.5242 | 4.5242 | -0.234 (-4.92%) | 3,312,599 |
11 Dec 2008 | CNY | 4.8734 | 4.9556 | 4.705 | 4.7584 | 4.7584 | -0.132 (-2.69%) | 5,066,840 |
10 Dec 2008 | CNY | 4.7091 | 4.9145 | 4.6639 | 4.8899 | 4.8899 | +0.189 (+4.02%) | 6,280,999 |
9 Dec 2008 | CNY | 4.9721 | 4.9721 | 4.6433 | 4.7009 | 4.7009 | -0.288 (-5.77%) | 6,654,489 |
8 Dec 2008 | CNY | 4.8365 | 5.0912 | 4.7707 | 4.9885 | 4.9885 | +0.197 (+4.12%) | 9,789,521 |
5 Dec 2008 | CNY | 4.705 | 4.8365 | 4.6269 | 4.7913 | 4.7913 | +0.107 (+2.28%) | 5,020,472 |
4 Dec 2008 | CNY | 4.8159 | 4.8693 | 4.6351 | 4.6844 | 4.6844 | -0.119 (-2.48%) | 8,014,533 |
3 Dec 2008 | CNY | 4.4831 | 4.8077 | 4.4831 | 4.8036 | 4.8036 | +0.357 (+8.04%) | 6,634,022 |
2 Dec 2008 | CNY | 4.3598 | 4.5981 | 4.3269 | 4.4461 | 4.4461 | -0.012 (-0.28%) | 4,590,889 |
1 Dec 2008 | CNY | 4.2489 | 4.4666 | 4.1913 | 4.4584 | 4.4584 | +0.226 (+5.34%) | 3,818,712 |
28 Nov 2008 | CNY | 4.1913 | 4.2571 | 4.1091 | 4.2324 | 4.2324 | 0.0 (0.0%) | 1,511,180 |
27 Nov 2008 | CNY | 4.479 | 4.479 | 4.2119 | 4.2324 | 4.2324 | +0.049 (+1.18%) | 3,494,557 |
26 Nov 2008 | CNY | 4.1297 | 4.2119 | 4.1133 | 4.1831 | 4.1831 | +0.041 (+0.99%) | 893,688 |
25 Nov 2008 | CNY | 4.2119 | 4.2324 | 4.0845 | 4.142 | 4.142 | 0.0 (0.0%) | 2,087,783 |
24 Nov 2008 | CNY | 4.1872 | 4.2735 | 4.0598 | 4.142 | 4.142 | -0.086 (-2.04%) | 2,796,449 |