Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2009 | CNY | 8.1056 | 8.4722 | 8.1056 | 8.3889 | 8.3889 | +0.339 (+4.21%) | 36,932,407 |
20 Feb 2009 | CNY | 8.0389 | 8.2667 | 7.9722 | 8.05 | 8.05 | -0.006 (-0.07%) | 19,398,861 |
19 Feb 2009 | CNY | 7.7833 | 8.1944 | 7.6389 | 8.0556 | 8.0556 | +0.278 (+3.57%) | 25,156,177 |
18 Feb 2009 | CNY | 7.7278 | 7.9833 | 7.5611 | 7.7778 | 7.7778 | -0.211 (-2.64%) | 36,255,803 |
17 Feb 2009 | CNY | 8.5556 | 8.7722 | 7.9722 | 7.9889 | 7.9889 | -0.522 (-6.14%) | 52,398,090 |
16 Feb 2009 | CNY | 8.0056 | 8.5389 | 7.8889 | 8.5111 | 8.5111 | +0.65 (+8.27%) | 50,390,373 |
13 Feb 2009 | CNY | 7.4167 | 7.8778 | 7.2222 | 7.8611 | 7.8611 | +0.694 (+9.69%) | 35,288,773 |
11 Feb 2009 | CNY | 7.1111 | 7.5333 | 7.0556 | 7.1667 | 7.1667 | -0.05 (-0.69%) | 41,394,961 |
10 Feb 2009 | CNY | 6.9444 | 7.4444 | 6.8278 | 7.2167 | 7.2167 | +0.261 (+3.75%) | 37,016,272 |
9 Feb 2009 | CNY | 6.9556 | 7.0278 | 6.7222 | 6.9556 | 6.9556 | +0.161 (+2.37%) | 50,009,700 |
6 Feb 2009 | CNY | 6.3833 | 6.9444 | 6.35 | 6.7944 | 6.7944 | +0.45 (+7.09%) | 37,200,918 |
5 Feb 2009 | CNY | 6.4722 | 6.6889 | 6.2778 | 6.3444 | 6.3444 | -0.117 (-1.81%) | 35,650,407 |
4 Feb 2009 | CNY | 6.2667 | 6.4778 | 6.2278 | 6.4611 | 6.4611 | +0.183 (+2.92%) | 31,572,520 |
3 Feb 2009 | CNY | 6.3167 | 6.3556 | 6.0278 | 6.2778 | 6.2778 | -0.061 (-0.96%) | 40,915,218 |
2 Feb 2009 | CNY | 6.6 | 6.6 | 6.2667 | 6.3389 | 6.3389 | -0.228 (-3.47%) | 20,458,629 |
23 Jan 2009 | CNY | 6.3333 | 6.7778 | 6.3 | 6.5667 | 6.5667 | +0.106 (+1.63%) | 22,261,134 |
22 Jan 2009 | CNY | 6.4 | 6.8889 | 6.25 | 6.4611 | 6.4611 | +0.139 (+2.20%) | 19,593,849 |
21 Jan 2009 | CNY | 6.0944 | 6.4389 | 6.0222 | 6.3222 | 6.3222 | +0.128 (+2.06%) | 12,668,257 |
20 Jan 2009 | CNY | 6.3611 | 6.3611 | 6 | 6.1944 | 6.1944 | -0.139 (-2.19%) | 16,594,752 |
19 Jan 2009 | CNY | 6.3778 | 6.6444 | 6.05 | 6.3333 | 6.3333 | -0.106 (-1.64%) | 18,024,444 |
16 Jan 2009 | CNY | 6.3333 | 6.6167 | 6.3278 | 6.4389 | 6.4389 | +0.083 (+1.31%) | 16,909,403 |
15 Jan 2009 | CNY | 6.2222 | 6.4722 | 6.1611 | 6.3556 | 6.3556 | +0.072 (+1.15%) | 15,180,150 |
14 Jan 2009 | CNY | 6.0111 | 6.3333 | 5.9722 | 6.2833 | 6.2833 | +0.205 (+3.38%) | 10,027,665 |
13 Jan 2009 | CNY | 6.1111 | 6.5 | 5.8889 | 6.0778 | 6.0778 | -0.083 (-1.35%) | 24,864,705 |
12 Jan 2009 | CNY | 5.7944 | 6.2778 | 5.7944 | 6.1611 | 6.1611 | +0.239 (+4.03%) | 19,622,131 |
9 Jan 2009 | CNY | 5.5444 | 6.0333 | 5.3722 | 5.9222 | 5.9222 | +0.422 (+7.68%) | 25,728,046 |
8 Jan 2009 | CNY | 5.3778 | 5.55 | 5.2778 | 5.5 | 5.5 | +0.05 (+0.92%) | 8,258,020 |
7 Jan 2009 | CNY | 5.5556 | 5.6667 | 5.4444 | 5.45 | 5.45 | -0.117 (-2.10%) | 10,796,826 |
6 Jan 2009 | CNY | 5.4944 | 5.6111 | 5.3833 | 5.5667 | 5.5667 | +0.095 (+1.73%) | 9,992,988 |
5 Jan 2009 | CNY | 5.1778 | 5.4944 | 5.1722 | 5.4722 | 5.4722 | +0.305 (+5.91%) | 8,359,770 |