Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | CNY | 1.9684 | 1.986 | 1.9298 | 1.9579 | 1.9579 | 0.0 (0.0%) | 20,102,520 |
15 Jul 2009 | CNY | 1.9912 | 1.9912 | 1.9474 | 1.9579 | 1.9579 | -0.012 (-0.62%) | 20,529,530 |
14 Jul 2009 | CNY | 1.9316 | 1.9912 | 1.9281 | 1.9702 | 1.9702 | +0.047 (+2.47%) | 26,128,800 |
13 Jul 2009 | CNY | 1.8947 | 1.9561 | 1.8912 | 1.9228 | 1.9228 | +0.011 (+0.55%) | 23,812,907 |
10 Jul 2009 | CNY | 1.9123 | 1.9123 | 1.9123 | 1.9123 | 1.9123 | 0.0 (0.0%) | 0 |
9 Jul 2009 | CNY | 1.8807 | 1.9246 | 1.8684 | 1.9123 | 1.9123 | +0.032 (+1.68%) | 22,236,372 |
8 Jul 2009 | CNY | 1.8632 | 1.886 | 1.8526 | 1.8807 | 1.8807 | +0.019 (+1.04%) | 9,895,011 |
7 Jul 2009 | CNY | 1.8965 | 1.8965 | 1.8561 | 1.8614 | 1.8614 | -0.035 (-1.85%) | 13,913,232 |
6 Jul 2009 | CNY | 1.8614 | 1.9175 | 1.8456 | 1.8965 | 1.8965 | +0.037 (+1.98%) | 22,115,008 |
3 Jul 2009 | CNY | 1.8386 | 1.8667 | 1.8228 | 1.8597 | 1.8597 | +0.011 (+0.57%) | 11,768,733 |
2 Jul 2009 | CNY | 1.8263 | 1.8561 | 1.8263 | 1.8491 | 1.8491 | +0.026 (+1.44%) | 9,780,191 |
1 Jul 2009 | CNY | 1.8105 | 1.8386 | 1.8105 | 1.8228 | 1.8228 | +0.002 (+0.09%) | 6,826,599 |
30 Jun 2009 | CNY | 1.8526 | 1.8597 | 1.814 | 1.8211 | 1.8211 | -0.037 (-1.98%) | 10,048,296 |
29 Jun 2009 | CNY | 1.8649 | 1.8649 | 1.8333 | 1.8579 | 1.8579 | +0.011 (+0.57%) | 8,886,687 |
26 Jun 2009 | CNY | 1.8877 | 1.8877 | 1.8263 | 1.8474 | 1.8474 | -0.023 (-1.22%) | 13,164,925 |
25 Jun 2009 | CNY | 1.8947 | 1.9298 | 1.8561 | 1.8702 | 1.8702 | -0.018 (-0.93%) | 11,848,424 |
24 Jun 2009 | CNY | 1.8912 | 1.9123 | 1.8719 | 1.8877 | 1.8877 | -0.016 (-0.83%) | 10,020,144 |
23 Jun 2009 | CNY | 1.8947 | 1.9228 | 1.8807 | 1.9035 | 1.9035 | -0.03 (-1.54%) | 11,664,742 |
22 Jun 2009 | CNY | 1.886 | 1.9386 | 1.8667 | 1.9333 | 1.9333 | +0.061 (+3.28%) | 24,289,256 |
19 Jun 2009 | CNY | 1.8877 | 1.8895 | 1.8597 | 1.8719 | 1.8719 | -0.016 (-0.84%) | 9,271,169 |
18 Jun 2009 | CNY | 1.8579 | 1.907 | 1.8526 | 1.8877 | 1.8877 | +0.03 (+1.60%) | 14,682,270 |
17 Jun 2009 | CNY | 1.8368 | 1.8667 | 1.8333 | 1.8579 | 1.8579 | +0.019 (+1.05%) | 7,749,742 |
16 Jun 2009 | CNY | 1.8526 | 1.8702 | 1.8333 | 1.8386 | 1.8386 | -0.032 (-1.69%) | 8,200,202 |
15 Jun 2009 | CNY | 1.8298 | 1.8895 | 1.8175 | 1.8702 | 1.8702 | +0.037 (+2.01%) | 8,559,353 |
12 Jun 2009 | CNY | 1.9158 | 1.9158 | 1.8105 | 1.8333 | 1.8333 | -0.084 (-4.39%) | 17,919,990 |
11 Jun 2009 | CNY | 1.9281 | 1.9491 | 1.9 | 1.9175 | 1.9175 | -0.019 (-1.00%) | 12,075,524 |
10 Jun 2009 | CNY | 1.9474 | 1.9474 | 1.9053 | 1.9368 | 1.9368 | -0.018 (-0.90%) | 15,876,249 |
9 Jun 2009 | CNY | 2.0105 | 2.0123 | 1.9211 | 1.9544 | 1.9544 | -0.06 (-2.96%) | 19,406,305 |
8 Jun 2009 | CNY | 1.9719 | 2.0649 | 1.9632 | 2.014 | 2.014 | +0.116 (+6.10%) | 47,492,434 |
5 Jun 2009 | CNY | 1.9298 | 1.9526 | 1.8947 | 1.8982 | 1.8982 | -0.035 (-1.82%) | 12,348,451 |