Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2009 | CNY | 3.8575 | 4.1134 | 3.7763 | 4.1009 | 4.1009 | +0.206 (+5.29%) | 62,191,955 |
27 Feb 2009 | CNY | 4.2694 | 4.2694 | 3.8887 | 3.8949 | 3.8949 | -0.424 (-9.83%) | 83,476,286 |
26 Feb 2009 | CNY | 4.8062 | 4.8062 | 4.3006 | 4.3193 | 4.3193 | -0.462 (-9.66%) | 82,890,984 |
25 Feb 2009 | CNY | 4.8686 | 4.9685 | 4.5565 | 4.7812 | 4.7812 | -0.025 (-0.52%) | 91,525,895 |
24 Feb 2009 | CNY | 5.0871 | 5.2307 | 4.7812 | 4.8062 | 4.8062 | -0.331 (-6.44%) | 118,674,597 |
23 Feb 2009 | CNY | 4.931 | 5.2057 | 4.8749 | 5.137 | 5.137 | +0.162 (+3.26%) | 90,367,447 |
20 Feb 2009 | CNY | 4.7812 | 5.0247 | 4.6689 | 4.9747 | 4.9747 | +0.212 (+4.46%) | 84,621,997 |
19 Feb 2009 | CNY | 4.6377 | 4.8312 | 4.6377 | 4.7625 | 4.7625 | +0.125 (+2.69%) | 76,284,283 |
18 Feb 2009 | CNY | 4.8374 | 5.0184 | 4.6252 | 4.6377 | 4.6377 | -0.374 (-7.47%) | 106,996,550 |
17 Feb 2009 | CNY | 5.2431 | 5.2931 | 4.9935 | 5.0122 | 5.0122 | -0.262 (-4.97%) | 109,045,217 |
16 Feb 2009 | CNY | 5.1807 | 5.4803 | 5.0871 | 5.2743 | 5.2743 | +0.137 (+2.67%) | 156,894,722 |
13 Feb 2009 | CNY | 4.7251 | 5.1807 | 4.6439 | 5.137 | 5.137 | +0.406 (+8.57%) | 151,091,110 |
12 Feb 2009 | CNY | 4.6876 | 4.8374 | 4.4317 | 4.7313 | 4.7313 | -0.037 (-0.79%) | 113,685,449 |
11 Feb 2009 | CNY | 4.6502 | 4.981 | 4.594 | 4.7688 | 4.7688 | 0.0 (0.0%) | 158,425,078 |
10 Feb 2009 | CNY | 4.4442 | 4.7812 | 4.3381 | 4.7688 | 4.7688 | +0.287 (+6.41%) | 145,060,042 |
9 Feb 2009 | CNY | 4.3256 | 4.5253 | 4.1883 | 4.4816 | 4.4816 | +0.237 (+5.59%) | 150,707,033 |
6 Feb 2009 | CNY | 4.0572 | 4.2694 | 4.0509 | 4.2444 | 4.2444 | +0.25 (+6.25%) | 155,285,114 |
5 Feb 2009 | CNY | 3.9948 | 4.1071 | 3.8699 | 3.9948 | 3.9948 | -0.05 (-1.23%) | 161,297,610 |
4 Feb 2009 | CNY | 3.7513 | 4.0822 | 3.7076 | 4.0447 | 4.0447 | +0.325 (+8.73%) | 155,148,793 |
3 Feb 2009 | CNY | 3.6515 | 3.7763 | 3.6203 | 3.7201 | 3.7201 | +0.056 (+1.53%) | 89,824,508 |
2 Feb 2009 | CNY | 3.6327 | 3.7139 | 3.5266 | 3.664 | 3.664 | +0.037 (+1.03%) | 69,135,521 |
23 Jan 2009 | CNY | 3.795 | 3.8325 | 3.6203 | 3.6265 | 3.6265 | -0.275 (-7.04%) | 118,080,079 |
22 Jan 2009 | CNY | 3.6827 | 3.9261 | 3.639 | 3.9011 | 3.9011 | +0.218 (+5.93%) | 105,737,252 |
20 Jan 2009 | CNY | 3.5766 | 3.6889 | 3.5142 | 3.6827 | 3.6827 | +0.087 (+2.43%) | 63,653,368 |
19 Jan 2009 | CNY | 3.5329 | 3.6577 | 3.5079 | 3.5953 | 3.5953 | +0.031 (+0.88%) | 73,888,310 |
16 Jan 2009 | CNY | 3.639 | 3.8075 | 3.5578 | 3.5641 | 3.5641 | -0.05 (-1.38%) | 106,509,017 |
15 Jan 2009 | CNY | 3.6078 | 3.7139 | 3.5641 | 3.614 | 3.614 | -0.075 (-2.03%) | 103,564,757 |
14 Jan 2009 | CNY | 3.4767 | 3.7451 | 3.408 | 3.6889 | 3.6889 | +0.2 (+5.72%) | 146,737,710 |
13 Jan 2009 | CNY | 3.4018 | 3.5017 | 3.2894 | 3.4892 | 3.4892 | +0.019 (+0.54%) | 94,213,485 |
12 Jan 2009 | CNY | 3.4392 | 3.5953 | 3.3768 | 3.4705 | 3.4705 | +0.031 (+0.91%) | 160,733,107 |