Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2009 | CNY | 2.88 | 2.9333 | 2.7933 | 2.92 | 2.92 | 0.0 (0.0%) | 27,221,797 |
9 Feb 2009 | CNY | 2.7733 | 2.96 | 2.7267 | 2.92 | 2.92 | +0.147 (+5.29%) | 32,176,755 |
6 Feb 2009 | CNY | 2.6533 | 2.8333 | 2.6533 | 2.7733 | 2.7733 | +0.12 (+4.52%) | 28,745,644 |
5 Feb 2009 | CNY | 2.7333 | 2.8267 | 2.6 | 2.6533 | 2.6533 | -0.067 (-2.45%) | 28,825,624 |
4 Feb 2009 | CNY | 2.6267 | 2.7867 | 2.5333 | 2.72 | 2.72 | +0.073 (+2.77%) | 32,801,431 |
3 Feb 2009 | CNY | 2.62 | 2.68 | 2.5267 | 2.6467 | 2.6467 | +0.027 (+1.02%) | 27,023,433 |
2 Feb 2009 | CNY | 2.5867 | 2.7 | 2.56 | 2.62 | 2.62 | +0.047 (+1.81%) | 20,553,792 |
23 Jan 2009 | CNY | 2.6 | 2.7467 | 2.52 | 2.5733 | 2.5733 | -0.1 (-3.74%) | 38,666,052 |
22 Jan 2009 | CNY | 2.5533 | 2.7267 | 2.4467 | 2.6733 | 2.6733 | +0.187 (+7.50%) | 56,002,534 |
21 Jan 2009 | CNY | 2.2267 | 2.4867 | 2.2 | 2.4867 | 2.4867 | +0.227 (+10.03%) | 39,192,360 |
20 Jan 2009 | CNY | 2.26 | 2.2933 | 2.2 | 2.26 | 2.26 | 0.0 (0.0%) | 5,817,762 |
19 Jan 2009 | CNY | 2.2867 | 2.3067 | 2.22 | 2.26 | 2.26 | -0.02 (-0.88%) | 7,630,395 |
16 Jan 2009 | CNY | 2.2733 | 2.3467 | 2.26 | 2.28 | 2.28 | +0.013 (+0.59%) | 10,246,947 |
15 Jan 2009 | CNY | 2.2 | 2.3133 | 2.2 | 2.2667 | 2.2667 | +0.027 (+1.19%) | 12,515,121 |
14 Jan 2009 | CNY | 2.1867 | 2.24 | 2.1333 | 2.24 | 2.24 | +0.067 (+3.07%) | 12,298,867 |
13 Jan 2009 | CNY | 2.1933 | 2.2 | 2.1267 | 2.1733 | 2.1733 | -0.04 (-1.81%) | 5,185,381 |
12 Jan 2009 | CNY | 2.16 | 2.2333 | 2.1333 | 2.2133 | 2.2133 | +0.04 (+1.84%) | 8,522,376 |
9 Jan 2009 | CNY | 2.1067 | 2.18 | 2.1067 | 2.1733 | 2.1733 | +0.067 (+3.16%) | 4,594,189 |
8 Jan 2009 | CNY | 2.1733 | 2.2067 | 2.0867 | 2.1067 | 2.1067 | -0.127 (-5.67%) | 7,195,095 |
7 Jan 2009 | CNY | 2.1867 | 2.2533 | 2.1533 | 2.2333 | 2.2333 | +0.04 (+1.82%) | 10,187,998 |
6 Jan 2009 | CNY | 2.1067 | 2.1933 | 2.08 | 2.1933 | 2.1933 | +0.087 (+4.11%) | 9,758,352 |
5 Jan 2009 | CNY | 2.0533 | 2.1133 | 2.0267 | 2.1067 | 2.1067 | +0.093 (+4.64%) | 5,478,511 |
31 Dec 2008 | CNY | 2.0733 | 2.0933 | 2.0067 | 2.0133 | 2.0133 | -0.06 (-2.89%) | 4,629,804 |
30 Dec 2008 | CNY | 2.2 | 2.2 | 2.06 | 2.0733 | 2.0733 | -0.067 (-3.12%) | 6,054,240 |
29 Dec 2008 | CNY | 2.1933 | 2.1933 | 2 | 2.14 | 2.14 | -0.053 (-2.43%) | 5,758,657 |
26 Dec 2008 | CNY | 2.1933 | 2.2333 | 2.16 | 2.1933 | 2.1933 | -0.007 (-0.30%) | 5,182,425 |
25 Dec 2008 | CNY | 2.2067 | 2.2667 | 2.1533 | 2.2 | 2.2 | -0.033 (-1.49%) | 7,794,885 |
24 Dec 2008 | CNY | 2.2533 | 2.2933 | 2.14 | 2.2333 | 2.2333 | -0.093 (-4.01%) | 12,874,702 |
23 Dec 2008 | CNY | 2.54 | 2.5467 | 2.32 | 2.3267 | 2.3267 | -0.253 (-9.82%) | 24,482,187 |
22 Dec 2008 | CNY | 2.5933 | 2.6133 | 2.4867 | 2.58 | 2.58 | 0.0 (0.0%) | 41,538,231 |