Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2009 | CNY | 2.7904 | 2.8959 | 2.7602 | 2.8266 | 2.8266 | +0.072 (+2.63%) | 14,350,678 |
17 Mar 2009 | CNY | 2.7089 | 2.7934 | 2.6787 | 2.7542 | 2.7542 | +0.079 (+2.93%) | 8,442,297 |
16 Mar 2009 | CNY | 2.6395 | 2.7149 | 2.6395 | 2.6757 | 2.6757 | +0.009 (+0.34%) | 4,681,622 |
13 Mar 2009 | CNY | 2.7843 | 2.7843 | 2.6606 | 2.6667 | 2.6667 | -0.09 (-3.28%) | 8,383,141 |
12 Mar 2009 | CNY | 2.7059 | 2.8326 | 2.6637 | 2.7572 | 2.7572 | +0.018 (+0.66%) | 9,048,624 |
11 Mar 2009 | CNY | 2.8688 | 2.905 | 2.7059 | 2.7391 | 2.7391 | -0.1 (-3.51%) | 16,251,369 |
10 Mar 2009 | CNY | 2.8054 | 2.8507 | 2.6546 | 2.8386 | 2.8386 | -0.072 (-2.49%) | 16,850,549 |
9 Mar 2009 | CNY | 2.9563 | 3.1192 | 2.8959 | 2.911 | 2.911 | -0.087 (-2.92%) | 42,663,529 |
6 Mar 2009 | CNY | 2.6999 | 2.9985 | 2.6576 | 2.9985 | 2.9985 | +0.272 (+9.96%) | 35,140,054 |
5 Mar 2009 | CNY | 2.6848 | 2.7421 | 2.5852 | 2.727 | 2.727 | +0.072 (+2.73%) | 14,487,998 |
4 Mar 2009 | CNY | 2.5038 | 2.6697 | 2.5038 | 2.6546 | 2.6546 | +0.148 (+5.90%) | 12,470,854 |
3 Mar 2009 | CNY | 2.4133 | 2.546 | 2.3409 | 2.5068 | 2.5068 | +0.009 (+0.36%) | 10,164,927 |
2 Mar 2009 | CNY | 2.5128 | 2.5249 | 2.4434 | 2.4977 | 2.4977 | +0.042 (+1.72%) | 8,060,531 |
27 Feb 2009 | CNY | 2.6848 | 2.6848 | 2.4193 | 2.4555 | 2.4555 | -0.232 (-8.64%) | 14,731,797 |
26 Feb 2009 | CNY | 2.9231 | 2.9774 | 2.6425 | 2.6878 | 2.6878 | -0.247 (-8.43%) | 15,242,691 |
25 Feb 2009 | CNY | 2.9834 | 3.0739 | 2.8266 | 2.9351 | 2.9351 | -0.045 (-1.52%) | 16,458,603 |
24 Feb 2009 | CNY | 3.0468 | 3.1855 | 2.917 | 2.9804 | 2.9804 | -0.115 (-3.70%) | 41,440,649 |
23 Feb 2009 | CNY | 2.7873 | 3.098 | 2.7753 | 3.095 | 3.095 | +0.278 (+9.85%) | 29,748,034 |
20 Feb 2009 | CNY | 2.7149 | 2.8266 | 2.6576 | 2.8175 | 2.8175 | +0.109 (+4.01%) | 9,345,107 |
19 Feb 2009 | CNY | 2.6848 | 2.7421 | 2.6305 | 2.7089 | 2.7089 | +0.045 (+1.70%) | 7,064,596 |
18 Feb 2009 | CNY | 2.7451 | 2.8356 | 2.6546 | 2.6637 | 2.6637 | -0.166 (-5.86%) | 10,363,979 |
17 Feb 2009 | CNY | 3.0106 | 3.0106 | 2.8145 | 2.8296 | 2.8296 | -0.196 (-6.48%) | 15,836,802 |
16 Feb 2009 | CNY | 2.902 | 3.0618 | 2.8658 | 3.0256 | 3.0256 | +0.136 (+4.70%) | 19,154,974 |
13 Feb 2009 | CNY | 2.8748 | 2.9231 | 2.8205 | 2.8899 | 2.8899 | +0.027 (+0.95%) | 13,846 |
12 Feb 2009 | CNY | 2.8205 | 2.9261 | 2.7632 | 2.8628 | 2.8628 | +0.036 (+1.28%) | 15,423,073 |
11 Feb 2009 | CNY | 2.6999 | 2.9442 | 2.6697 | 2.8266 | 2.8266 | +0.085 (+3.08%) | 24,906,914 |
10 Feb 2009 | CNY | 2.7451 | 2.7572 | 2.6516 | 2.7421 | 2.7421 | -0.009 (-0.33%) | 16,549,955 |
9 Feb 2009 | CNY | 2.718 | 2.7964 | 2.6757 | 2.7511 | 2.7511 | +0.036 (+1.33%) | 16,551,844 |
6 Feb 2009 | CNY | 2.6848 | 2.7391 | 2.6606 | 2.7149 | 2.7149 | +0.069 (+2.62%) | 17,938,631 |
5 Feb 2009 | CNY | 2.6154 | 2.6486 | 2.5701 | 2.6456 | 2.6456 | +0.036 (+1.39%) | 14,892,733 |