Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | CNY | 2.5974 | 2.7341 | 2.5974 | 2.7273 | 2.7273 | +0.13 (+5.00%) | 7,751,518 |
13 Jan 2009 | CNY | 2.6863 | 2.6863 | 2.5838 | 2.5974 | 2.5974 | -0.116 (-4.28%) | 9,284,909 |
12 Jan 2009 | CNY | 2.7205 | 2.8162 | 2.6863 | 2.7136 | 2.7136 | -0.021 (-0.75%) | 9,009,233 |
9 Jan 2009 | CNY | 2.6795 | 2.7478 | 2.6521 | 2.7341 | 2.7341 | +0.055 (+2.04%) | 11,537,057 |
8 Jan 2009 | CNY | 2.6384 | 2.7068 | 2.6111 | 2.6795 | 2.6795 | -0.041 (-1.51%) | 13,241,754 |
7 Jan 2009 | CNY | 2.6658 | 2.7478 | 2.5769 | 2.7205 | 2.7205 | +0.082 (+3.11%) | 24,118,891 |
6 Jan 2009 | CNY | 2.4607 | 2.6453 | 2.4471 | 2.6384 | 2.6384 | +0.164 (+6.63%) | 11,753,393 |
5 Jan 2009 | CNY | 2.4197 | 2.4744 | 2.4129 | 2.4744 | 2.4744 | +0.096 (+4.02%) | 6,534,681 |
31 Dec 2008 | CNY | 2.4539 | 2.4881 | 2.3719 | 2.3787 | 2.3787 | -0.075 (-3.06%) | 3,640,496 |
30 Dec 2008 | CNY | 2.4812 | 2.5086 | 2.4471 | 2.4539 | 2.4539 | -0.021 (-0.83%) | 3,938,061 |
29 Dec 2008 | CNY | 2.4744 | 2.4812 | 2.3924 | 2.4744 | 2.4744 | 0.0 (0.0%) | 3,473,478 |
26 Dec 2008 | CNY | 2.5017 | 2.5291 | 2.4676 | 2.4744 | 2.4744 | -0.027 (-1.09%) | 4,887,942 |
25 Dec 2008 | CNY | 2.5496 | 2.5838 | 2.4676 | 2.5017 | 2.5017 | -0.034 (-1.35%) | 5,201,143 |
24 Dec 2008 | CNY | 2.6111 | 2.6316 | 2.5086 | 2.5359 | 2.5359 | -0.082 (-3.13%) | 8,198,974 |
23 Dec 2008 | CNY | 2.9119 | 2.9119 | 2.6043 | 2.6179 | 2.6179 | -0.267 (-9.24%) | 14,605,153 |
22 Dec 2008 | CNY | 2.8572 | 2.9255 | 2.8162 | 2.8845 | 2.8845 | +0.048 (+1.69%) | 13,126,933 |
19 Dec 2008 | CNY | 2.8367 | 2.9187 | 2.8025 | 2.8367 | 2.8367 | -0.014 (-0.48%) | 12,446,623 |
18 Dec 2008 | CNY | 2.7683 | 2.864 | 2.7273 | 2.8503 | 2.8503 | +0.061 (+2.21%) | 10,971,137 |
17 Dec 2008 | CNY | 2.7752 | 2.8298 | 2.7205 | 2.7888 | 2.7888 | +0.021 (+0.74%) | 12,627,410 |
16 Dec 2008 | CNY | 2.741 | 2.7888 | 2.6453 | 2.7683 | 2.7683 | -0.027 (-0.98%) | 9,277,507 |
15 Dec 2008 | CNY | 2.7683 | 2.8025 | 2.6931 | 2.7957 | 2.7957 | +0.082 (+3.03%) | 9,074,367 |
12 Dec 2008 | CNY | 2.8914 | 2.9255 | 2.6726 | 2.7136 | 2.7136 | -0.191 (-6.59%) | 17,281,961 |
11 Dec 2008 | CNY | 3.0622 | 3.0827 | 2.8914 | 2.905 | 2.905 | -0.191 (-6.18%) | 19,800,422 |
10 Dec 2008 | CNY | 2.9119 | 3.1032 | 2.8777 | 3.0964 | 3.0964 | +0.157 (+5.35%) | 18,676,885 |
9 Dec 2008 | CNY | 3.0759 | 3.0964 | 2.9324 | 2.9392 | 2.9392 | -0.123 (-4.02%) | 21,357,623 |
8 Dec 2008 | CNY | 2.9392 | 3.0964 | 2.9119 | 3.0622 | 3.0622 | +0.143 (+4.92%) | 27,652,616 |
5 Dec 2008 | CNY | 2.7546 | 2.9324 | 2.7546 | 2.9187 | 2.9187 | +0.137 (+4.91%) | 19,045,912 |
4 Dec 2008 | CNY | 2.8435 | 2.9119 | 2.7683 | 2.782 | 2.782 | -0.034 (-1.21%) | 24,262,208 |
3 Dec 2008 | CNY | 2.7478 | 2.8572 | 2.7068 | 2.8162 | 2.8162 | +0.096 (+3.52%) | 24,815,764 |
2 Dec 2008 | CNY | 2.5633 | 2.7478 | 2.5564 | 2.7205 | 2.7205 | +0.075 (+2.84%) | 16,496,790 |