Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2009 | CNY | 6.9 | 7.2 | 6.855 | 7.055 | 7.055 | +0.105 (+1.51%) | 29,232,054 |
9 Jan 2009 | CNY | 6.745 | 7.09 | 6.745 | 6.95 | 6.95 | +0.205 (+3.04%) | 22,160,722 |
8 Jan 2009 | CNY | 6.605 | 6.85 | 6.575 | 6.745 | 6.745 | -0.075 (-1.10%) | 17,673,264 |
7 Jan 2009 | CNY | 6.915 | 7.035 | 6.78 | 6.82 | 6.82 | -0.095 (-1.37%) | 24,491,402 |
6 Jan 2009 | CNY | 6.35 | 6.96 | 6.31 | 6.915 | 6.915 | +0.59 (+9.33%) | 40,006,282 |
5 Jan 2009 | CNY | 6.1 | 6.35 | 6.08 | 6.325 | 6.325 | +0.37 (+6.21%) | 14,468,152 |
31 Dec 2008 | CNY | 6.12 | 6.12 | 5.945 | 5.955 | 5.955 | -0.1 (-1.65%) | 6,331,118 |
30 Dec 2008 | CNY | 6.11 | 6.185 | 6 | 6.055 | 6.055 | -0.05 (-0.82%) | 8,982,180 |
29 Dec 2008 | CNY | 6.15 | 6.2 | 5.975 | 6.105 | 6.105 | -0.095 (-1.53%) | 8,881,406 |
26 Dec 2008 | CNY | 6.275 | 6.29 | 6.135 | 6.2 | 6.2 | +0.01 (+0.16%) | 10,762,194 |
25 Dec 2008 | CNY | 6.345 | 6.395 | 6.15 | 6.19 | 6.19 | -0.13 (-2.06%) | 11,616,524 |
24 Dec 2008 | CNY | 6.29 | 6.425 | 6.225 | 6.32 | 6.32 | -0.075 (-1.17%) | 12,983,690 |
23 Dec 2008 | CNY | 6.825 | 6.86 | 6.39 | 6.395 | 6.395 | -0.425 (-6.23%) | 19,308,196 |
22 Dec 2008 | CNY | 6.995 | 7.05 | 6.69 | 6.82 | 6.82 | -0.175 (-2.50%) | 18,468,386 |
19 Dec 2008 | CNY | 6.95 | 7.18 | 6.925 | 6.995 | 6.995 | -0.05 (-0.71%) | 22,394,782 |
18 Dec 2008 | CNY | 6.655 | 7.12 | 6.645 | 7.045 | 7.045 | +0.31 (+4.60%) | 24,234,950 |
17 Dec 2008 | CNY | 6.75 | 6.9 | 6.63 | 6.735 | 6.735 | +0.03 (+0.45%) | 22,455,618 |
16 Dec 2008 | CNY | 6.395 | 6.725 | 6.175 | 6.705 | 6.705 | +0.25 (+3.87%) | 17,820,462 |
15 Dec 2008 | CNY | 6.56 | 6.685 | 6.275 | 6.455 | 6.455 | -0.015 (-0.23%) | 21,333,598 |
12 Dec 2008 | CNY | 6.83 | 6.94 | 6.26 | 6.47 | 6.47 | -0.42 (-6.10%) | 23,767,882 |
11 Dec 2008 | CNY | 7.065 | 7.375 | 6.88 | 6.89 | 6.89 | -0.165 (-2.34%) | 34,574,768 |
10 Dec 2008 | CNY | 6.995 | 7.145 | 6.71 | 7.055 | 7.055 | +0.035 (+0.50%) | 29,225,908 |
9 Dec 2008 | CNY | 7.255 | 7.475 | 7.015 | 7.02 | 7.02 | -0.125 (-1.75%) | 47,117,074 |
8 Dec 2008 | CNY | 6.95 | 7.2 | 6.855 | 7.145 | 7.145 | +0.365 (+5.38%) | 43,713,088 |
5 Dec 2008 | CNY | 6.55 | 6.92 | 6.54 | 6.78 | 6.78 | +0.125 (+1.88%) | 32,076,766 |
4 Dec 2008 | CNY | 6.75 | 7.235 | 6.61 | 6.655 | 6.655 | -0.04 (-0.60%) | 54,642,996 |
3 Dec 2008 | CNY | 6.16 | 6.695 | 6.16 | 6.695 | 6.695 | +0.61 (+10.02%) | 46,152,926 |
2 Dec 2008 | CNY | 5.775 | 6.17 | 5.705 | 6.085 | 6.085 | +0.105 (+1.76%) | 36,126,850 |
1 Dec 2008 | CNY | 5.53 | 5.995 | 5.35 | 5.98 | 5.98 | +0.27 (+4.73%) | 29,944,946 |
27 Nov 2008 | CNY | 6.125 | 6.145 | 5.67 | 5.71 | 5.71 | +0.05 (+0.88%) | 27,361,754 |