Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2009 | CNY | 3.1396 | 3.4392 | 3.1396 | 3.4392 | 3.4392 | +0.312 (+9.98%) | 164,094,338 |
8 Jan 2009 | CNY | 3.1958 | 3.2395 | 3.0772 | 3.1272 | 3.1272 | -0.15 (-4.57%) | 65,758,256 |
7 Jan 2009 | CNY | 3.3394 | 3.3394 | 3.2145 | 3.277 | 3.277 | -0.037 (-1.13%) | 83,713,731 |
6 Jan 2009 | CNY | 3.021 | 3.3144 | 2.9898 | 3.3144 | 3.3144 | +0.3 (+9.94%) | 111,517,713 |
5 Jan 2009 | CNY | 2.9212 | 3.0398 | 2.8837 | 3.0148 | 3.0148 | +0.144 (+5.00%) | 45,098,388 |
31 Dec 2008 | CNY | 3.021 | 3.0398 | 2.8525 | 2.8712 | 2.8712 | -0.144 (-4.76%) | 49,508,249 |
30 Dec 2008 | CNY | 3.0897 | 3.1521 | 3.0086 | 3.0148 | 3.0148 | -0.131 (-4.17%) | 48,004,762 |
29 Dec 2008 | CNY | 3.0585 | 3.1958 | 2.9087 | 3.1459 | 3.1459 | +0.031 (+1.00%) | 75,436,583 |
26 Dec 2008 | CNY | 3.2083 | 3.227 | 3.0647 | 3.1147 | 3.1147 | -0.1 (-3.10%) | 52,706,066 |
25 Dec 2008 | CNY | 3.3082 | 3.3456 | 3.1396 | 3.2145 | 3.2145 | -0.1 (-3.01%) | 69,775,023 |
24 Dec 2008 | CNY | 3.227 | 3.3643 | 3.1584 | 3.3144 | 3.3144 | -0.006 (-0.19%) | 96,305,588 |
23 Dec 2008 | CNY | 3.5891 | 3.6515 | 3.3207 | 3.3207 | 3.3207 | -0.368 (-9.98%) | 130,458,223 |
22 Dec 2008 | CNY | 3.5578 | 3.845 | 3.4705 | 3.6889 | 3.6889 | +0.194 (+5.54%) | 249,870,931 |
19 Dec 2008 | CNY | 3.1833 | 3.4954 | 3.1521 | 3.4954 | 3.4954 | +0.318 (+10.02%) | 157,373,840 |
18 Dec 2008 | CNY | 3.1147 | 3.1958 | 3.0398 | 3.1771 | 3.1771 | +0.056 (+1.80%) | 56,417,672 |
17 Dec 2008 | CNY | 3.0959 | 3.1584 | 3.0398 | 3.1209 | 3.1209 | +0.062 (+2.04%) | 61,695,643 |
16 Dec 2008 | CNY | 2.9836 | 3.0772 | 2.9149 | 3.0585 | 3.0585 | +0.025 (+0.82%) | 46,502,363 |
15 Dec 2008 | CNY | 3.0273 | 3.0772 | 2.84 | 3.0335 | 3.0335 | +0.062 (+2.10%) | 65,346,445 |
12 Dec 2008 | CNY | 3.1272 | 3.1771 | 2.9025 | 2.9711 | 2.9711 | -0.218 (-6.85%) | 71,455,179 |
11 Dec 2008 | CNY | 3.3269 | 3.3831 | 3.1833 | 3.1896 | 3.1896 | -0.125 (-3.77%) | 92,628,163 |
10 Dec 2008 | CNY | 3.1209 | 3.3331 | 3.0959 | 3.3144 | 3.3144 | +0.15 (+4.73%) | 108,479,100 |
9 Dec 2008 | CNY | 3.3456 | 3.3456 | 3.1521 | 3.1646 | 3.1646 | -0.175 (-5.23%) | 91,508,311 |
8 Dec 2008 | CNY | 3.277 | 3.3956 | 3.2208 | 3.3394 | 3.3394 | +0.106 (+3.28%) | 141,200,458 |
5 Dec 2008 | CNY | 3.0959 | 3.2832 | 3.0273 | 3.2333 | 3.2333 | +0.087 (+2.78%) | 145,506,669 |
4 Dec 2008 | CNY | 2.9961 | 3.1709 | 2.9836 | 3.1459 | 3.1459 | +0.262 (+9.09%) | 223,993,902 |
3 Dec 2008 | CNY | 2.6715 | 2.8837 | 2.6715 | 2.8837 | 2.8837 | +0.262 (+10.00%) | 108,786,410 |
2 Dec 2008 | CNY | 2.4718 | 2.659 | 2.4468 | 2.6216 | 2.6216 | +0.075 (+2.94%) | 53,213,758 |
1 Dec 2008 | CNY | 2.4343 | 2.5529 | 2.3969 | 2.5467 | 2.5467 | +0.062 (+2.51%) | 45,175,683 |
28 Nov 2008 | CNY | 2.6216 | 2.6216 | 2.4156 | 2.4843 | 2.4843 | -0.15 (-5.69%) | 52,208,724 |
27 Nov 2008 | CNY | 2.7402 | 2.7402 | 2.6028 | 2.6341 | 2.6341 | +0.1 (+3.94%) | 88,595,365 |