Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2009 | CNY | 2.1952 | 2.2132 | 2.1197 | 2.1646 | 2.1646 | -0.045 (-2.04%) | 13,013,386 |
16 Jan 2009 | CNY | 2.2492 | 2.296 | 2.1592 | 2.2096 | 2.2096 | -0.018 (-0.81%) | 20,914,973 |
15 Jan 2009 | CNY | 2.2294 | 2.2762 | 2.188 | 2.2276 | 2.2276 | -0.025 (-1.12%) | 20,002,287 |
14 Jan 2009 | CNY | 2.0639 | 2.269 | 2.0639 | 2.2528 | 2.2528 | +0.174 (+8.40%) | 23,214,844 |
13 Jan 2009 | CNY | 2.0819 | 2.1916 | 2.0441 | 2.0783 | 2.0783 | -0.054 (-2.53%) | 24,141,624 |
12 Jan 2009 | CNY | 2.1952 | 2.2744 | 2.1305 | 2.1323 | 2.1323 | -0.036 (-1.66%) | 29,800,548 |
9 Jan 2009 | CNY | 2.0495 | 2.1916 | 2.0477 | 2.1682 | 2.1682 | +0.104 (+5.05%) | 25,438,900 |
8 Jan 2009 | CNY | 1.9577 | 2.0837 | 1.9307 | 2.0639 | 2.0639 | +0.07 (+3.52%) | 19,881,922 |
7 Jan 2009 | CNY | 1.9667 | 2.0423 | 1.9523 | 1.9937 | 1.9937 | +0.014 (+0.73%) | 19,171,368 |
6 Jan 2009 | CNY | 1.9487 | 1.9973 | 1.9271 | 1.9793 | 1.9793 | +0.011 (+0.55%) | 19,888,419 |
5 Jan 2009 | CNY | 1.8929 | 1.9739 | 1.8695 | 1.9685 | 1.9685 | +0.11 (+5.90%) | 25,041,400 |
31 Dec 2008 | CNY | 1.8983 | 1.9595 | 1.857 | 1.8588 | 1.8588 | -0.04 (-2.08%) | 20,228,238 |
30 Dec 2008 | CNY | 1.8354 | 1.9487 | 1.8282 | 1.8983 | 1.8983 | +0.045 (+2.42%) | 26,825,224 |
29 Dec 2008 | CNY | 1.7832 | 1.8534 | 1.7094 | 1.8534 | 1.8534 | +0.041 (+2.28%) | 16,889,070 |
26 Dec 2008 | CNY | 1.8588 | 1.9505 | 1.8102 | 1.812 | 1.812 | -0.05 (-2.71%) | 31,216,749 |
25 Dec 2008 | CNY | 1.74 | 1.8678 | 1.74 | 1.8624 | 1.8624 | +0.13 (+7.48%) | 19,857,180 |
24 Dec 2008 | CNY | 1.7004 | 1.7616 | 1.6572 | 1.7328 | 1.7328 | +0.005 (+0.31%) | 12,487,796 |
23 Dec 2008 | CNY | 1.8695 | 1.8821 | 1.722 | 1.7274 | 1.7274 | -0.171 (-9.00%) | 21,343,389 |
22 Dec 2008 | CNY | 1.7994 | 1.9109 | 1.7958 | 1.8983 | 1.8983 | +0.117 (+6.56%) | 29,548,310 |
19 Dec 2008 | CNY | 1.7256 | 1.8156 | 1.7184 | 1.7814 | 1.7814 | +0.068 (+3.99%) | 18,154,713 |
18 Dec 2008 | CNY | 1.6734 | 1.7238 | 1.6518 | 1.713 | 1.713 | +0.029 (+1.71%) | 9,916,441 |
17 Dec 2008 | CNY | 1.686 | 1.7328 | 1.6662 | 1.6842 | 1.6842 | +0.023 (+1.41%) | 14,698,642 |
16 Dec 2008 | CNY | 1.6194 | 1.6644 | 1.5565 | 1.6608 | 1.6608 | +0.032 (+1.99%) | 12,063,893 |
15 Dec 2008 | CNY | 1.632 | 1.6716 | 1.587 | 1.6284 | 1.6284 | +0.029 (+1.80%) | 10,241,344 |
12 Dec 2008 | CNY | 1.7148 | 1.731 | 1.5655 | 1.5996 | 1.5996 | -0.133 (-7.69%) | 17,115,171 |
11 Dec 2008 | CNY | 1.7814 | 1.8426 | 1.7274 | 1.7328 | 1.7328 | -0.072 (-3.99%) | 21,504,079 |
10 Dec 2008 | CNY | 1.6752 | 1.8102 | 1.6644 | 1.8048 | 1.8048 | +0.113 (+6.70%) | 25,048,136 |
9 Dec 2008 | CNY | 1.7112 | 1.7184 | 1.6248 | 1.6914 | 1.6914 | -0.009 (-0.53%) | 16,041,395 |
8 Dec 2008 | CNY | 1.6932 | 1.7238 | 1.6428 | 1.7004 | 1.7004 | +0.05 (+3.05%) | 22,417,332 |
5 Dec 2008 | CNY | 1.5781 | 1.65 | 1.5565 | 1.65 | 1.65 | +0.085 (+5.40%) | 16,893,266 |