Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2009 | CNY | 7.65 | 8.09 | 7.625 | 8.06 | 8.06 | +0.32 (+4.13%) | 16,603,220 |
27 Feb 2009 | CNY | 7.9 | 8.095 | 7.51 | 7.74 | 7.74 | -0.235 (-2.95%) | 19,317,268 |
26 Feb 2009 | CNY | 8.32 | 8.575 | 7.815 | 7.975 | 7.975 | -0.335 (-4.03%) | 23,393,690 |
25 Feb 2009 | CNY | 8.605 | 8.65 | 8.09 | 8.31 | 8.31 | -0.19 (-2.24%) | 31,010,546 |
24 Feb 2009 | CNY | 8.85 | 8.99 | 8.465 | 8.5 | 8.5 | -0.545 (-6.03%) | 24,766,832 |
23 Feb 2009 | CNY | 8.68 | 9.075 | 8.45 | 9.045 | 9.045 | +0.26 (+2.96%) | 29,221,550 |
20 Feb 2009 | CNY | 8.56 | 8.79 | 8.545 | 8.785 | 8.785 | +0.205 (+2.39%) | 20,225,882 |
19 Feb 2009 | CNY | 8.6 | 8.75 | 8.4 | 8.58 | 8.58 | +0.055 (+0.65%) | 24,504,882 |
18 Feb 2009 | CNY | 8.89 | 8.95 | 8.505 | 8.525 | 8.525 | -0.645 (-7.03%) | 42,631,002 |
17 Feb 2009 | CNY | 9.4 | 9.785 | 9.145 | 9.17 | 9.17 | -0.25 (-2.65%) | 46,073,672 |
16 Feb 2009 | CNY | 9.1 | 9.445 | 8.85 | 9.42 | 9.42 | +0.43 (+4.78%) | 41,039,510 |
13 Feb 2009 | CNY | 8.59 | 9.04 | 8.465 | 8.99 | 8.99 | +0.31 (+3.57%) | 33,007,600 |
12 Feb 2009 | CNY | 9.04 | 9.095 | 8.4 | 8.68 | 8.68 | -0.375 (-4.14%) | 34,948,916 |
11 Feb 2009 | CNY | 9.2 | 9.4 | 8.94 | 9.055 | 9.055 | -0.35 (-3.72%) | 27,370,980 |
10 Feb 2009 | CNY | 9.285 | 9.485 | 9.14 | 9.405 | 9.405 | +0.025 (+0.27%) | 24,265,604 |
9 Feb 2009 | CNY | 8.815 | 9.4 | 8.8 | 9.38 | 9.38 | +0.67 (+7.69%) | 37,701,372 |
6 Feb 2009 | CNY | 8.41 | 8.8 | 8.41 | 8.71 | 8.71 | +0.31 (+3.69%) | 22,803,962 |
5 Feb 2009 | CNY | 8.515 | 8.89 | 8.35 | 8.4 | 8.4 | -0.115 (-1.35%) | 22,414,418 |
4 Feb 2009 | CNY | 8.55 | 8.645 | 8.415 | 8.515 | 8.515 | +0.01 (+0.12%) | 15,118,042 |
3 Feb 2009 | CNY | 8.345 | 8.57 | 8.255 | 8.505 | 8.505 | +0.135 (+1.61%) | 14,029,778 |
2 Feb 2009 | CNY | 8.55 | 8.68 | 8.255 | 8.37 | 8.37 | -0.145 (-1.70%) | 21,018,302 |
23 Jan 2009 | CNY | 8.25 | 8.75 | 8.25 | 8.515 | 8.515 | +0.19 (+2.28%) | 20,581,376 |
22 Jan 2009 | CNY | 7.98 | 8.395 | 7.915 | 8.325 | 8.325 | +0.46 (+5.85%) | 19,499,922 |
21 Jan 2009 | CNY | 7.69 | 8.075 | 7.665 | 7.865 | 7.865 | -0.005 (-0.06%) | 14,799,732 |
20 Jan 2009 | CNY | 7.775 | 7.915 | 7.65 | 7.87 | 7.87 | +0.075 (+0.96%) | 14,252,400 |
19 Jan 2009 | CNY | 7.84 | 8.055 | 7.55 | 7.795 | 7.795 | +0.045 (+0.58%) | 33,658,772 |
16 Jan 2009 | CNY | 7.645 | 7.995 | 7.64 | 7.75 | 7.75 | +0.16 (+2.11%) | 46,188,028 |
15 Jan 2009 | CNY | 7.35 | 7.8 | 7.26 | 7.59 | 7.59 | +0.21 (+2.85%) | 58,202,582 |
14 Jan 2009 | CNY | 6.685 | 7.38 | 6.685 | 7.38 | 7.38 | +0.67 (+9.99%) | 36,921,922 |
13 Jan 2009 | CNY | 6.885 | 6.9 | 6.7 | 6.71 | 6.71 | -0.345 (-4.89%) | 16,430,556 |