Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2009 | CNY | 1.6944 | 1.7111 | 1.6667 | 1.6889 | 1.6889 | +0.006 (+0.33%) | 27,083,120 |
16 Jan 2009 | CNY | 1.7028 | 1.75 | 1.6694 | 1.6833 | 1.6833 | -0.011 (-0.66%) | 41,059,515 |
15 Jan 2009 | CNY | 1.6417 | 1.7111 | 1.6167 | 1.6944 | 1.6944 | +0.033 (+2.00%) | 41,632,034 |
14 Jan 2009 | CNY | 1.6083 | 1.6944 | 1.6028 | 1.6611 | 1.6611 | +0.061 (+3.82%) | 28,110,229 |
13 Jan 2009 | CNY | 1.6306 | 1.6306 | 1.5889 | 1.6 | 1.6 | -0.056 (-3.36%) | 15,969,542 |
12 Jan 2009 | CNY | 1.625 | 1.6917 | 1.6194 | 1.6556 | 1.6556 | +0.017 (+1.02%) | 26,686,724 |
9 Jan 2009 | CNY | 1.5722 | 1.6444 | 1.5722 | 1.6389 | 1.6389 | +0.053 (+3.33%) | 19,978,837 |
8 Jan 2009 | CNY | 1.625 | 1.6389 | 1.5778 | 1.5861 | 1.5861 | -0.075 (-4.52%) | 23,312,548 |
7 Jan 2009 | CNY | 1.6944 | 1.6972 | 1.6389 | 1.6611 | 1.6611 | -0.031 (-1.81%) | 29,183,148 |
6 Jan 2009 | CNY | 1.6528 | 1.6944 | 1.6222 | 1.6917 | 1.6917 | +0.044 (+2.70%) | 40,685,691 |
5 Jan 2009 | CNY | 1.5583 | 1.6611 | 1.5361 | 1.6472 | 1.6472 | +0.125 (+8.21%) | 34,042,705 |
31 Dec 2008 | CNY | 1.5556 | 1.575 | 1.5139 | 1.5222 | 1.5222 | -0.033 (-2.15%) | 12,519,039 |
30 Dec 2008 | CNY | 1.6056 | 1.6278 | 1.55 | 1.5556 | 1.5556 | -0.056 (-3.44%) | 17,238,628 |
29 Dec 2008 | CNY | 1.5722 | 1.6222 | 1.5083 | 1.6111 | 1.6111 | +0.047 (+3.02%) | 25,586,726 |
26 Dec 2008 | CNY | 1.5389 | 1.5889 | 1.5361 | 1.5639 | 1.5639 | +0.025 (+1.62%) | 19,122,238 |
25 Dec 2008 | CNY | 1.5722 | 1.6056 | 1.5056 | 1.5389 | 1.5389 | -0.028 (-1.77%) | 19,170,201 |
24 Dec 2008 | CNY | 1.6222 | 1.6389 | 1.5361 | 1.5667 | 1.5667 | -0.103 (-6.15%) | 32,044,888 |
23 Dec 2008 | CNY | 1.8306 | 1.8361 | 1.6667 | 1.6694 | 1.6694 | -0.158 (-8.67%) | 36,214,833 |
22 Dec 2008 | CNY | 1.8194 | 1.8611 | 1.7972 | 1.8278 | 1.8278 | +0.008 (+0.46%) | 34,661,206 |
19 Dec 2008 | CNY | 1.8083 | 1.85 | 1.7917 | 1.8194 | 1.8194 | +0.042 (+2.34%) | 48,240,712 |
18 Dec 2008 | CNY | 1.7639 | 1.7833 | 1.7222 | 1.7778 | 1.7778 | +0.017 (+0.95%) | 29,544,940 |
17 Dec 2008 | CNY | 1.7667 | 1.8167 | 1.7583 | 1.7611 | 1.7611 | -0.003 (-0.16%) | 36,375,076 |
16 Dec 2008 | CNY | 1.7417 | 1.7667 | 1.6806 | 1.7639 | 1.7639 | +0.019 (+1.12%) | 26,811,676 |
15 Dec 2008 | CNY | 1.725 | 1.775 | 1.6806 | 1.7444 | 1.7444 | +0.03 (+1.78%) | 34,311,078 |
12 Dec 2008 | CNY | 1.7972 | 1.8 | 1.6667 | 1.7139 | 1.7139 | -0.103 (-5.66%) | 46,754,359 |
11 Dec 2008 | CNY | 1.9167 | 1.9444 | 1.8083 | 1.8167 | 1.8167 | -0.1 (-5.22%) | 51,293,584 |
10 Dec 2008 | CNY | 1.8639 | 1.9361 | 1.8361 | 1.9167 | 1.9167 | +0.003 (+0.15%) | 61,356,625 |
9 Dec 2008 | CNY | 2.0417 | 2.0417 | 1.8611 | 1.9139 | 1.9139 | -0.108 (-5.36%) | 124,053,933 |
8 Dec 2008 | CNY | 1.8333 | 2.0222 | 1.8222 | 2.0222 | 2.0222 | +0.183 (+9.97%) | 109,268,589 |
5 Dec 2008 | CNY | 1.7583 | 1.8556 | 1.725 | 1.8389 | 1.8389 | +0.058 (+3.27%) | 79,025,184 |