Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2009 | CNY | 1.0807 | 1.1068 | 1.0425 | 1.0955 | 1.0955 | +0.029 (+2.77%) | 21,845,456 |
4 Mar 2009 | CNY | 1.013 | 1.0851 | 1.0078 | 1.066 | 1.066 | +0.076 (+7.72%) | 18,806,941 |
3 Mar 2009 | CNY | 0.9618 | 1.0017 | 0.9531 | 0.9896 | 0.9896 | 0.0 (0.0%) | 13,122,535 |
2 Mar 2009 | CNY | 0.9549 | 1.0061 | 0.9549 | 0.9896 | 0.9896 | +0.009 (+0.89%) | 13,001,218 |
27 Feb 2009 | CNY | 1.0668 | 1.0668 | 0.9809 | 0.9809 | 0.9809 | -0.109 (-10.03%) | 24,203,393 |
26 Feb 2009 | CNY | 1.1979 | 1.2439 | 1.0825 | 1.0903 | 1.0903 | -0.113 (-9.38%) | 42,149,802 |
25 Feb 2009 | CNY | 1.1293 | 1.2127 | 1.1111 | 1.2031 | 1.2031 | +0.083 (+7.44%) | 32,038,272 |
24 Feb 2009 | CNY | 1.1745 | 1.2031 | 1.112 | 1.1198 | 1.1198 | -0.063 (-5.36%) | 26,257,351 |
23 Feb 2009 | CNY | 1.1328 | 1.1971 | 1.1302 | 1.1832 | 1.1832 | +0.053 (+4.69%) | 26,841,749 |
20 Feb 2009 | CNY | 1.0877 | 1.1363 | 1.0842 | 1.1302 | 1.1302 | +0.044 (+4.08%) | 21,815,216 |
19 Feb 2009 | CNY | 1.0651 | 1.0938 | 1.0399 | 1.0859 | 1.0859 | +0.036 (+3.47%) | 17,396,490 |
18 Feb 2009 | CNY | 1.0721 | 1.1007 | 1.0495 | 1.0495 | 1.0495 | -0.057 (-5.18%) | 17,555,938 |
17 Feb 2009 | CNY | 1.145 | 1.1545 | 1.0946 | 1.1068 | 1.1068 | -0.039 (-3.40%) | 19,590,888 |
16 Feb 2009 | CNY | 1.1589 | 1.1589 | 1.1181 | 1.1458 | 1.1458 | 0.0 (0.0%) | 26,012,943 |
13 Feb 2009 | CNY | 1.1007 | 1.1563 | 1.0938 | 1.1458 | 1.1458 | +0.045 (+4.10%) | 31,481,729 |
12 Feb 2009 | CNY | 1.0912 | 1.1068 | 1.0495 | 1.1007 | 1.1007 | +0.009 (+0.87%) | 21,738,769 |
11 Feb 2009 | CNY | 1.0929 | 1.1398 | 1.0781 | 1.0912 | 1.0912 | -0.017 (-1.56%) | 31,076,524 |
10 Feb 2009 | CNY | 1.0851 | 1.1085 | 1.0721 | 1.1085 | 1.1085 | +0.022 (+2.00%) | 26,717,621 |
9 Feb 2009 | CNY | 1.0677 | 1.0938 | 1.0616 | 1.0868 | 1.0868 | +0.025 (+2.37%) | 33,536,655 |
6 Feb 2009 | CNY | 1.0304 | 1.0721 | 1.0304 | 1.0616 | 1.0616 | +0.03 (+2.94%) | 22,332,430 |
5 Feb 2009 | CNY | 1.0694 | 1.0894 | 1.0304 | 1.0313 | 1.0313 | -0.043 (-4.04%) | 24,323,650 |
4 Feb 2009 | CNY | 1.059 | 1.0816 | 1.0443 | 1.0747 | 1.0747 | +0.012 (+1.15%) | 24,524,766 |
3 Feb 2009 | CNY | 1.0564 | 1.0642 | 1.0382 | 1.0625 | 1.0625 | +0.006 (+0.58%) | 20,211,310 |
2 Feb 2009 | CNY | 1.0313 | 1.0573 | 1.0243 | 1.0564 | 1.0564 | +0.03 (+2.96%) | 18,813,818 |
23 Jan 2009 | CNY | 1.033 | 1.0382 | 1.02 | 1.026 | 1.026 | -0.007 (-0.68%) | 10,807,349 |
22 Jan 2009 | CNY | 1.0269 | 1.0417 | 1.0139 | 1.033 | 1.033 | +0.021 (+2.05%) | 13,827,260 |
21 Jan 2009 | CNY | 1.0243 | 1.0486 | 1.0043 | 1.0122 | 1.0122 | -0.025 (-2.42%) | 16,304,739 |
20 Jan 2009 | CNY | 1.0182 | 1.0399 | 1.0182 | 1.0373 | 1.0373 | +0.009 (+0.84%) | 12,442,613 |
19 Jan 2009 | CNY | 1.0113 | 1.0287 | 0.9818 | 1.0287 | 1.0287 | +0.013 (+1.29%) | 18,209,214 |
16 Jan 2009 | CNY | 1.0417 | 1.0547 | 1.0069 | 1.0156 | 1.0156 | -0.022 (-2.09%) | 25,313,541 |