Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2009 | CNY | 3.1169 | 3.3151 | 3.1169 | 3.3015 | 3.3015 | +0.191 (+6.15%) | 25,109,764 |
3 Mar 2009 | CNY | 3.1032 | 3.2126 | 2.987 | 3.1101 | 3.1101 | -0.061 (-1.94%) | 18,712,418 |
2 Mar 2009 | CNY | 3.1101 | 3.1989 | 3.1032 | 3.1716 | 3.1716 | +0.055 (+1.75%) | 15,084,601 |
27 Feb 2009 | CNY | 3.3357 | 3.3357 | 3.0691 | 3.1169 | 3.1169 | -0.294 (-8.62%) | 35,220,445 |
26 Feb 2009 | CNY | 3.7048 | 3.944 | 3.3767 | 3.4108 | 3.4108 | -0.342 (-9.11%) | 59,181,415 |
25 Feb 2009 | CNY | 3.8346 | 3.8961 | 3.6432 | 3.7526 | 3.7526 | -0.034 (-0.90%) | 67,193,549 |
24 Feb 2009 | CNY | 3.5749 | 3.862 | 3.5475 | 3.7868 | 3.7868 | +0.137 (+3.75%) | 86,146,717 |
23 Feb 2009 | CNY | 3.4792 | 3.6637 | 3.4313 | 3.6501 | 3.6501 | +0.123 (+3.49%) | 36,729,205 |
20 Feb 2009 | CNY | 3.4382 | 3.527 | 3.3767 | 3.527 | 3.527 | +0.048 (+1.37%) | 29,182,115 |
19 Feb 2009 | CNY | 3.5612 | 3.6501 | 3.3357 | 3.4792 | 3.4792 | +0.034 (+0.99%) | 39,516,338 |
18 Feb 2009 | CNY | 3.5886 | 3.6159 | 3.4382 | 3.445 | 3.445 | -0.205 (-5.62%) | 25,120,856 |
17 Feb 2009 | CNY | 3.8073 | 3.8551 | 3.6432 | 3.6501 | 3.6501 | -0.246 (-6.31%) | 35,321,093 |
16 Feb 2009 | CNY | 3.7594 | 3.944 | 3.7184 | 3.8961 | 3.8961 | +0.212 (+5.75%) | 63,885,519 |
13 Feb 2009 | CNY | 3.6022 | 3.7253 | 3.5681 | 3.6843 | 3.6843 | +0.109 (+3.06%) | 41,971,281 |
12 Feb 2009 | CNY | 3.6227 | 3.6706 | 3.4108 | 3.5749 | 3.5749 | -0.048 (-1.32%) | 35,088,305 |
11 Feb 2009 | CNY | 3.6501 | 3.7594 | 3.5475 | 3.6227 | 3.6227 | -0.13 (-3.46%) | 54,579,909 |
10 Feb 2009 | CNY | 3.5407 | 3.7799 | 3.486 | 3.7526 | 3.7526 | +0.184 (+5.17%) | 49,076,696 |
9 Feb 2009 | CNY | 3.5681 | 3.6091 | 3.4587 | 3.5681 | 3.5681 | +0.021 (+0.58%) | 39,014,935 |
6 Feb 2009 | CNY | 3.3562 | 3.6022 | 3.3357 | 3.5475 | 3.5475 | +0.273 (+8.35%) | 50,654,349 |
5 Feb 2009 | CNY | 3.4245 | 3.4245 | 3.24 | 3.2741 | 3.2741 | -0.171 (-4.96%) | 41,443,703 |
4 Feb 2009 | CNY | 3.4792 | 3.4792 | 3.3151 | 3.445 | 3.445 | +0.021 (+0.60%) | 50,043,573 |
3 Feb 2009 | CNY | 3.0827 | 3.4245 | 3.0691 | 3.4245 | 3.4245 | +0.314 (+10.11%) | 54,227,936 |
2 Feb 2009 | CNY | 2.9392 | 3.2126 | 2.9392 | 3.1101 | 3.1101 | +0.178 (+6.06%) | 26,469,740 |
23 Jan 2009 | CNY | 2.8914 | 2.9939 | 2.8298 | 2.9324 | 2.9324 | +0.007 (+0.24%) | 18,913,893 |
22 Jan 2009 | CNY | 2.823 | 2.9802 | 2.8162 | 2.9255 | 2.9255 | +0.116 (+4.14%) | 19,746,309 |
21 Jan 2009 | CNY | 2.8777 | 2.905 | 2.7752 | 2.8093 | 2.8093 | -0.075 (-2.61%) | 11,258,394 |
20 Jan 2009 | CNY | 2.782 | 2.905 | 2.7546 | 2.8845 | 2.8845 | +0.096 (+3.43%) | 16,499,836 |
19 Jan 2009 | CNY | 2.7957 | 2.8093 | 2.7478 | 2.7888 | 2.7888 | 0.0 (0.0%) | 10,781,111 |
16 Jan 2009 | CNY | 2.8298 | 2.8777 | 2.7478 | 2.7888 | 2.7888 | -0.034 (-1.21%) | 17,798,293 |
15 Jan 2009 | CNY | 2.7 | 2.8503 | 2.6726 | 2.823 | 2.823 | +0.096 (+3.51%) | 17,253,294 |