Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2009 | CNY | 2.2837 | 2.3846 | 2.2596 | 2.2933 | 2.2933 | -0.024 (-1.04%) | 11,259,738 |
20 Jan 2009 | CNY | 2.2115 | 2.3269 | 2.2019 | 2.3173 | 2.3173 | +0.101 (+4.55%) | 13,285,779 |
19 Jan 2009 | CNY | 2.2212 | 2.2548 | 2.1971 | 2.2164 | 2.2164 | +0.01 (+0.44%) | 8,595,928 |
16 Jan 2009 | CNY | 2.2164 | 2.2644 | 2.1971 | 2.2067 | 2.2067 | 0.0 (0.0%) | 8,919,027 |
15 Jan 2009 | CNY | 2.2115 | 2.2404 | 2.1827 | 2.2067 | 2.2067 | -0.005 (-0.22%) | 7,555,496 |
14 Jan 2009 | CNY | 2.1683 | 2.2308 | 2.149 | 2.2115 | 2.2115 | +0.038 (+1.77%) | 9,238,900 |
13 Jan 2009 | CNY | 2.2115 | 2.2452 | 2.1731 | 2.1731 | 2.1731 | -0.062 (-2.80%) | 8,575,615 |
12 Jan 2009 | CNY | 2.1587 | 2.2789 | 2.1442 | 2.2356 | 2.2356 | +0.053 (+2.42%) | 9,153,537 |
9 Jan 2009 | CNY | 2.1154 | 2.1923 | 2.1106 | 2.1827 | 2.1827 | +0.062 (+2.95%) | 9,076,055 |
8 Jan 2009 | CNY | 2.1875 | 2.2164 | 2.1106 | 2.1202 | 2.1202 | -0.101 (-4.55%) | 11,939,753 |
7 Jan 2009 | CNY | 2.1923 | 2.2789 | 2.1587 | 2.2212 | 2.2212 | +0.043 (+1.99%) | 9,716,674 |
6 Jan 2009 | CNY | 2.0817 | 2.1779 | 2.0529 | 2.1779 | 2.1779 | +0.106 (+5.11%) | 8,740,147 |
5 Jan 2009 | CNY | 2.024 | 2.0769 | 2.0144 | 2.0721 | 2.0721 | +0.058 (+2.86%) | 6,248,875 |
31 Dec 2008 | CNY | 2.0096 | 2.0433 | 1.9808 | 2.0144 | 2.0144 | +0.005 (+0.24%) | 5,253,568 |
30 Dec 2008 | CNY | 1.9856 | 2.0481 | 1.976 | 2.0096 | 2.0096 | +0.034 (+1.70%) | 8,277,451 |
29 Dec 2008 | CNY | 2.0144 | 2.0865 | 1.9615 | 1.976 | 1.976 | -0.086 (-4.19%) | 9,593,629 |
26 Dec 2008 | CNY | 2.0433 | 2.1058 | 2.0096 | 2.0625 | 2.0625 | +0.043 (+2.14%) | 8,517,456 |
25 Dec 2008 | CNY | 2.1202 | 2.1539 | 2.0096 | 2.0192 | 2.0192 | -0.096 (-4.55%) | 12,504,666 |
24 Dec 2008 | CNY | 2.1635 | 2.274 | 2.1154 | 2.1154 | 2.1154 | -0.111 (-4.97%) | 15,856,439 |
23 Dec 2008 | CNY | 2.351 | 2.4519 | 2.2212 | 2.226 | 2.226 | -0.111 (-4.73%) | 22,176,223 |
22 Dec 2008 | CNY | 2.2115 | 2.3365 | 2.1971 | 2.3365 | 2.3365 | +0.111 (+4.96%) | 18,044,289 |
19 Dec 2008 | CNY | 2.2356 | 2.274 | 2.1875 | 2.226 | 2.226 | +0.015 (+0.66%) | 11,802,344 |
18 Dec 2008 | CNY | 2.1875 | 2.2548 | 2.1539 | 2.2115 | 2.2115 | -0.038 (-1.71%) | 15,641,766 |
17 Dec 2008 | CNY | 2.375 | 2.3894 | 2.25 | 2.25 | 2.25 | -0.12 (-5.07%) | 28,131,163 |
15 Dec 2008 | CNY | 2.4327 | 2.4327 | 2.3077 | 2.3702 | 2.3702 | +0.053 (+2.28%) | 25,616,672 |
12 Dec 2008 | CNY | 2.3029 | 2.3606 | 2.1779 | 2.3173 | 2.3173 | +0.067 (+2.99%) | 31,841,455 |
11 Dec 2008 | CNY | 2.2596 | 2.2644 | 2.2212 | 2.25 | 2.25 | +0.091 (+4.23%) | 8,785,712 |
10 Dec 2008 | CNY | 2.0673 | 2.1587 | 2.0433 | 2.1587 | 2.1587 | +0.101 (+4.91%) | 14,481,134 |
9 Dec 2008 | CNY | 2.0914 | 2.1058 | 2.0192 | 2.0577 | 2.0577 | +0.019 (+0.94%) | 14,934,027 |
8 Dec 2008 | CNY | 1.9808 | 2.0529 | 1.9808 | 2.0385 | 2.0385 | +0.082 (+4.18%) | 13,005,135 |