Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2009 | CNY | 3.1019 | 3.1809 | 3.0862 | 3.0959 | 3.0959 | -0.001 (-0.04%) | 6,272,693 |
23 Apr 2009 | CNY | 2.989 | 3.1505 | 2.989 | 3.0971 | 3.0971 | -0.102 (-3.19%) | 9,084,885 |
22 Apr 2009 | CNY | 3.1991 | 3.1991 | 3.1991 | 3.1991 | 3.1991 | 0.0 (0.0%) | 0 |
21 Apr 2009 | CNY | 3.3387 | 3.3387 | 3.1541 | 3.1991 | 3.1991 | -0.147 (-4.39%) | 11,296,631 |
20 Apr 2009 | CNY | 3.2488 | 3.4237 | 3.2488 | 3.346 | 3.346 | +0.068 (+2.07%) | 10,536,481 |
17 Apr 2009 | CNY | 3.3387 | 3.3885 | 3.2173 | 3.278 | 3.278 | -0.097 (-2.88%) | 12,705,058 |
16 Apr 2009 | CNY | 3.6033 | 3.6118 | 3.278 | 3.3751 | 3.3751 | -0.171 (-4.83%) | 19,303,072 |
15 Apr 2009 | CNY | 3.5208 | 3.715 | 3.4297 | 3.5463 | 3.5463 | -0.066 (-1.81%) | 23,445,029 |
14 Apr 2009 | CNY | 3.4698 | 3.6883 | 3.3763 | 3.6118 | 3.6118 | +0.166 (+4.83%) | 31,032,489 |
13 Apr 2009 | CNY | 3.1626 | 3.4455 | 3.1626 | 3.4455 | 3.4455 | +0.313 (+10.00%) | 36,205,183 |
10 Apr 2009 | CNY | 3.023 | 3.193 | 3.0085 | 3.1323 | 3.1323 | +0.097 (+3.20%) | 17,743,022 |
9 Apr 2009 | CNY | 2.8579 | 3.0352 | 2.8166 | 3.0352 | 3.0352 | +0.148 (+5.13%) | 11,209,419 |
8 Apr 2009 | CNY | 3.0352 | 3.1201 | 2.8033 | 2.887 | 2.887 | -0.148 (-4.88%) | 16,563,010 |
7 Apr 2009 | CNY | 2.9138 | 3.1566 | 2.9077 | 3.0352 | 3.0352 | +0.125 (+4.30%) | 18,052,907 |
3 Apr 2009 | CNY | 2.779 | 2.9708 | 2.7705 | 2.9101 | 2.9101 | +0.132 (+4.76%) | 19,138,558 |
2 Apr 2009 | CNY | 2.7013 | 2.8276 | 2.7013 | 2.7778 | 2.7778 | +0.103 (+3.86%) | 18,704,858 |
1 Apr 2009 | CNY | 2.6491 | 2.7304 | 2.6479 | 2.6746 | 2.6746 | +0.029 (+1.10%) | 12,764,239 |
31 Mar 2009 | CNY | 2.6163 | 2.6697 | 2.586 | 2.6454 | 2.6454 | -0.063 (-2.33%) | 14,140,196 |
30 Mar 2009 | CNY | 2.7037 | 2.7948 | 2.7013 | 2.7086 | 2.7086 | +0.007 (+0.27%) | 10,696,044 |
27 Mar 2009 | CNY | 2.7559 | 2.7814 | 2.6952 | 2.7013 | 2.7013 | -0.057 (-2.07%) | 12,705,115 |
26 Mar 2009 | CNY | 2.6321 | 2.7778 | 2.6321 | 2.7584 | 2.7584 | +0.148 (+5.68%) | 15,174,351 |
25 Mar 2009 | CNY | 2.7171 | 2.7183 | 2.6102 | 2.6102 | 2.6102 | -0.115 (-4.23%) | 9,427,800 |
24 Mar 2009 | CNY | 2.7062 | 2.7499 | 2.6819 | 2.7256 | 2.7256 | +0.032 (+1.17%) | 9,224,845 |
23 Mar 2009 | CNY | 2.6673 | 2.7074 | 2.643 | 2.694 | 2.694 | +0.023 (+0.86%) | 10,967,505 |
20 Mar 2009 | CNY | 2.6588 | 2.7013 | 2.575 | 2.6709 | 2.6709 | +0.046 (+1.76%) | 11,174,446 |
19 Mar 2009 | CNY | 2.5714 | 2.6345 | 2.5617 | 2.6248 | 2.6248 | +0.052 (+2.03%) | 7,507,274 |
18 Mar 2009 | CNY | 2.5714 | 2.6102 | 2.535 | 2.5726 | 2.5726 | +0.038 (+1.48%) | 9,316,685 |
17 Mar 2009 | CNY | 2.4706 | 2.5447 | 2.45 | 2.535 | 2.535 | +0.075 (+3.06%) | 6,301,967 |
16 Mar 2009 | CNY | 2.433 | 2.467 | 2.3966 | 2.4597 | 2.4597 | +0.027 (+1.10%) | 6,379,681 |
13 Mar 2009 | CNY | 2.5083 | 2.5216 | 2.4172 | 2.433 | 2.433 | -0.057 (-2.29%) | 8,379,527 |