Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2009 | CNY | 5.8051 | 6.0855 | 5.7436 | 6.0205 | 6.0205 | -0.014 (-0.23%) | 9,407,177 |
2 Mar 2009 | CNY | 5.9043 | 6.1368 | 5.853 | 6.0342 | 6.0342 | +0.051 (+0.86%) | 6,461,643 |
27 Feb 2009 | CNY | 6.4103 | 6.4718 | 5.8872 | 5.9829 | 5.9829 | -0.557 (-8.52%) | 15,583,396 |
26 Feb 2009 | CNY | 6.9402 | 7.2479 | 6.2564 | 6.5402 | 6.5402 | -0.383 (-5.53%) | 19,537,262 |
25 Feb 2009 | CNY | 6.6667 | 6.9402 | 6.6667 | 6.9231 | 6.9231 | +0.362 (+5.52%) | 15,476,213 |
24 Feb 2009 | CNY | 6.8376 | 6.9641 | 6.5607 | 6.5607 | 6.5607 | -0.448 (-6.39%) | 14,028,326 |
23 Feb 2009 | CNY | 6.9368 | 7.0256 | 6.7692 | 7.0086 | 7.0086 | +0.092 (+1.34%) | 12,893,976 |
20 Feb 2009 | CNY | 6.6872 | 6.9539 | 6.6701 | 6.9162 | 6.9162 | +0.291 (+4.39%) | 13,056,492 |
19 Feb 2009 | CNY | 6.465 | 6.6393 | 6.4444 | 6.6256 | 6.6256 | +0.202 (+3.14%) | 8,826,594 |
18 Feb 2009 | CNY | 6.6325 | 6.759 | 6.4137 | 6.4239 | 6.4239 | -0.294 (-4.38%) | 11,800,464 |
17 Feb 2009 | CNY | 6.9744 | 7.0086 | 6.7009 | 6.718 | 6.718 | -0.284 (-4.05%) | 13,581,661 |
16 Feb 2009 | CNY | 6.9128 | 7.1009 | 6.8103 | 7.0017 | 7.0017 | +0.061 (+0.89%) | 15,014,472 |
13 Feb 2009 | CNY | 6.759 | 6.9846 | 6.7556 | 6.9402 | 6.9402 | +0.127 (+1.86%) | 14,996,887 |
12 Feb 2009 | CNY | 6.9402 | 6.9744 | 6.6256 | 6.8137 | 6.8137 | -0.072 (-1.04%) | 17,421,522 |
11 Feb 2009 | CNY | 7.135 | 7.3778 | 6.8308 | 6.8855 | 6.8855 | -0.328 (-4.55%) | 24,196,576 |
10 Feb 2009 | CNY | 6.8821 | 7.265 | 6.8444 | 7.2137 | 7.2137 | +0.277 (+3.99%) | 19,669,156 |
9 Feb 2009 | CNY | 6.9709 | 7.0427 | 6.7727 | 6.9368 | 6.9368 | -0.014 (-0.20%) | 21,240,297 |
6 Feb 2009 | CNY | 6.735 | 7.1453 | 6.7111 | 6.9504 | 6.9504 | +0.239 (+3.57%) | 20,906,399 |
5 Feb 2009 | CNY | 6.6291 | 6.7863 | 6.5675 | 6.7111 | 6.7111 | +0.099 (+1.50%) | 18,450,452 |
4 Feb 2009 | CNY | 6.5641 | 6.6291 | 6.4957 | 6.612 | 6.612 | +0.048 (+0.73%) | 12,688,802 |
3 Feb 2009 | CNY | 6.5231 | 6.6667 | 6.4444 | 6.5641 | 6.5641 | +0.007 (+0.10%) | 12,133,841 |
2 Feb 2009 | CNY | 6.3829 | 6.6496 | 6.3145 | 6.5573 | 6.5573 | +0.243 (+3.85%) | 12,568,084 |
23 Jan 2009 | CNY | 6.3863 | 6.4376 | 6.2393 | 6.3145 | 6.3145 | -0.065 (-1.02%) | 8,151,000 |
22 Jan 2009 | CNY | 6.2906 | 6.4034 | 6.2222 | 6.3795 | 6.3795 | +0.137 (+2.19%) | 9,795,117 |
21 Jan 2009 | CNY | 6.359 | 6.4376 | 6.1915 | 6.2427 | 6.2427 | -0.198 (-3.08%) | 13,413,690 |
20 Jan 2009 | CNY | 6.3521 | 6.4957 | 6.3521 | 6.441 | 6.441 | +0.065 (+1.02%) | 13,466,603 |
19 Jan 2009 | CNY | 6.2906 | 6.3795 | 6 | 6.3761 | 6.3761 | +0.14 (+2.25%) | 15,120,983 |
16 Jan 2009 | CNY | 6.3419 | 6.4581 | 6.1573 | 6.2359 | 6.2359 | -0.048 (-0.76%) | 14,043,647 |
15 Jan 2009 | CNY | 6.3556 | 6.4957 | 6.1641 | 6.2838 | 6.2838 | -0.127 (-1.97%) | 17,889,086 |
14 Jan 2009 | CNY | 5.9316 | 6.4205 | 5.9316 | 6.4103 | 6.4103 | +0.427 (+7.14%) | 19,616,764 |