Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2009 | CNY | 2.02 | 2.072 | 1.928 | 1.956 | 1.956 | -0.06 (-2.98%) | 15,321,077 |
4 Feb 2009 | CNY | 1.944 | 2.06 | 1.932 | 2.016 | 2.016 | +0.088 (+4.56%) | 19,135,272 |
3 Feb 2009 | CNY | 1.888 | 1.948 | 1.868 | 1.928 | 1.928 | +0.02 (+1.05%) | 17,277,207 |
2 Feb 2009 | CNY | 1.912 | 1.932 | 1.86 | 1.908 | 1.908 | +0.004 (+0.21%) | 13,710,015 |
23 Jan 2009 | CNY | 1.88 | 1.96 | 1.784 | 1.904 | 1.904 | +0.024 (+1.28%) | 19,184,740 |
22 Jan 2009 | CNY | 1.868 | 1.952 | 1.852 | 1.88 | 1.88 | +0.004 (+0.21%) | 16,445,180 |
21 Jan 2009 | CNY | 1.948 | 2.04 | 1.872 | 1.876 | 1.876 | -0.076 (-3.89%) | 30,790,380 |
20 Jan 2009 | CNY | 1.84 | 1.98 | 1.772 | 1.952 | 1.952 | +0.096 (+5.17%) | 39,184,152 |
19 Jan 2009 | CNY | 1.732 | 1.856 | 1.688 | 1.856 | 1.856 | +0.168 (+9.95%) | 32,123,032 |
16 Jan 2009 | CNY | 1.68 | 1.748 | 1.676 | 1.688 | 1.688 | +0.012 (+0.72%) | 8,616,352 |
15 Jan 2009 | CNY | 1.716 | 1.716 | 1.66 | 1.676 | 1.676 | -0.028 (-1.64%) | 6,789,657 |
14 Jan 2009 | CNY | 1.648 | 1.704 | 1.636 | 1.704 | 1.704 | +0.064 (+3.90%) | 8,092,160 |
13 Jan 2009 | CNY | 1.644 | 1.716 | 1.632 | 1.64 | 1.64 | -0.036 (-2.15%) | 5,238,135 |
12 Jan 2009 | CNY | 1.648 | 1.708 | 1.64 | 1.676 | 1.676 | +0.028 (+1.70%) | 5,159,482 |
9 Jan 2009 | CNY | 1.568 | 1.652 | 1.568 | 1.648 | 1.648 | +0.06 (+3.78%) | 3,714,237 |
8 Jan 2009 | CNY | 1.592 | 1.632 | 1.58 | 1.588 | 1.588 | -0.044 (-2.70%) | 3,423,552 |
7 Jan 2009 | CNY | 1.616 | 1.656 | 1.6 | 1.632 | 1.632 | 0.0 (0.0%) | 5,381,577 |
6 Jan 2009 | CNY | 1.58 | 1.648 | 1.54 | 1.632 | 1.632 | +0.048 (+3.03%) | 8,067,022 |
5 Jan 2009 | CNY | 1.532 | 1.592 | 1.528 | 1.584 | 1.584 | +0.072 (+4.76%) | 4,996,110 |
31 Dec 2008 | CNY | 1.516 | 1.54 | 1.492 | 1.512 | 1.512 | +0.016 (+1.07%) | 3,072,412 |
30 Dec 2008 | CNY | 1.488 | 1.528 | 1.484 | 1.496 | 1.496 | -0.008 (-0.53%) | 1,623,672 |
29 Dec 2008 | CNY | 1.548 | 1.548 | 1.46 | 1.504 | 1.504 | -0.032 (-2.08%) | 2,173,997 |
26 Dec 2008 | CNY | 1.54 | 1.56 | 1.504 | 1.536 | 1.536 | 0.0 (0.0%) | 1,711,475 |
25 Dec 2008 | CNY | 1.548 | 1.572 | 1.5 | 1.536 | 1.536 | -0.012 (-0.78%) | 2,539,940 |
24 Dec 2008 | CNY | 1.552 | 1.572 | 1.472 | 1.548 | 1.548 | -0.024 (-1.53%) | 6,444,442 |
23 Dec 2008 | CNY | 1.728 | 1.728 | 1.568 | 1.572 | 1.572 | -0.144 (-8.39%) | 7,581,867 |
22 Dec 2008 | CNY | 1.752 | 1.752 | 1.688 | 1.716 | 1.716 | -0.04 (-2.28%) | 6,988,157 |
19 Dec 2008 | CNY | 1.764 | 1.792 | 1.72 | 1.756 | 1.756 | -0.004 (-0.23%) | 13,320,932 |
18 Dec 2008 | CNY | 1.704 | 1.768 | 1.704 | 1.76 | 1.76 | +0.04 (+2.33%) | 4,689,427 |
17 Dec 2008 | CNY | 1.724 | 1.784 | 1.692 | 1.72 | 1.72 | -0.004 (-0.23%) | 6,418,965 |