Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2009 | CNY | 1.9841 | 2.1495 | 1.9742 | 2.0866 | 2.0866 | +0.096 (+4.82%) | 24,353,127 |
6 Jan 2009 | CNY | 1.9246 | 2.0172 | 1.9015 | 1.9907 | 1.9907 | +0.059 (+3.08%) | 17,377,893 |
5 Jan 2009 | CNY | 1.8849 | 1.9312 | 1.8585 | 1.9312 | 1.9312 | +0.096 (+5.23%) | 10,787,116 |
31 Dec 2008 | CNY | 1.8816 | 1.8882 | 1.8287 | 1.8353 | 1.8353 | -0.04 (-2.12%) | 8,353,047 |
30 Dec 2008 | CNY | 1.9775 | 2.0007 | 1.8353 | 1.875 | 1.875 | -0.102 (-5.18%) | 21,869,979 |
29 Dec 2008 | CNY | 1.8915 | 2.0007 | 1.8684 | 1.9775 | 1.9775 | +0.036 (+1.88%) | 7,683,221 |
26 Dec 2008 | CNY | 2.0007 | 2.0106 | 1.918 | 1.9411 | 1.9411 | -0.06 (-2.98%) | 9,997,852 |
25 Dec 2008 | CNY | 2.0999 | 2.1197 | 1.9312 | 2.0007 | 2.0007 | -0.066 (-3.20%) | 16,503,162 |
24 Dec 2008 | CNY | 2.0238 | 2.1396 | 2.0172 | 2.0668 | 2.0668 | -0.007 (-0.32%) | 15,781,484 |
23 Dec 2008 | CNY | 2.2619 | 2.2784 | 2.0503 | 2.0734 | 2.0734 | -0.172 (-7.66%) | 25,266,269 |
22 Dec 2008 | CNY | 2.166 | 2.3115 | 2.1495 | 2.2454 | 2.2454 | +0.093 (+4.30%) | 39,952,265 |
19 Dec 2008 | CNY | 2.0503 | 2.2123 | 2.0205 | 2.1528 | 2.1528 | +0.102 (+5.00%) | 25,492,262 |
18 Dec 2008 | CNY | 2.0172 | 2.0767 | 1.9907 | 2.0503 | 2.0503 | +0.023 (+1.14%) | 8,828,867 |
17 Dec 2008 | CNY | 2.0007 | 2.0933 | 2.0007 | 2.0271 | 2.0271 | +0.02 (+0.99%) | 11,374,168 |
16 Dec 2008 | CNY | 1.9478 | 2.0238 | 1.9015 | 2.0073 | 2.0073 | +0.056 (+2.88%) | 8,810,454 |
15 Dec 2008 | CNY | 1.9511 | 1.9941 | 1.8882 | 1.9511 | 1.9511 | +0.033 (+1.73%) | 7,899,858 |
12 Dec 2008 | CNY | 2.037 | 2.0503 | 1.8585 | 1.918 | 1.918 | -0.139 (-6.75%) | 15,730,869 |
11 Dec 2008 | CNY | 2.1825 | 2.1859 | 2.047 | 2.0569 | 2.0569 | -0.126 (-5.75%) | 16,041,467 |
10 Dec 2008 | CNY | 2.0106 | 2.1925 | 2.0106 | 2.1825 | 2.1825 | +0.162 (+8.02%) | 22,480,781 |
9 Dec 2008 | CNY | 2.1462 | 2.1462 | 2.0007 | 2.0205 | 2.0205 | -0.119 (-5.57%) | 24,304,931 |
8 Dec 2008 | CNY | 2.1131 | 2.1627 | 2.0635 | 2.1396 | 2.1396 | +0.056 (+2.70%) | 22,481,864 |
5 Dec 2008 | CNY | 2.09 | 2.1263 | 2.0337 | 2.0833 | 2.0833 | -0.063 (-2.93%) | 22,406,881 |
4 Dec 2008 | CNY | 2.0933 | 2.2255 | 2.0271 | 2.1462 | 2.1462 | +0.07 (+3.35%) | 31,196,409 |
3 Dec 2008 | CNY | 2.0007 | 2.1032 | 1.9907 | 2.0767 | 2.0767 | +0.086 (+4.32%) | 19,033,824 |
2 Dec 2008 | CNY | 1.9974 | 2.0701 | 1.9511 | 1.9907 | 1.9907 | -0.07 (-3.37%) | 23,909,237 |
1 Dec 2008 | CNY | 1.8618 | 2.0635 | 1.832 | 2.0602 | 2.0602 | +0.185 (+9.88%) | 27,425,442 |
28 Nov 2008 | CNY | 1.7328 | 1.8816 | 1.7064 | 1.875 | 1.875 | +0.136 (+7.80%) | 12,336,894 |
27 Nov 2008 | CNY | 1.8519 | 1.8684 | 1.7361 | 1.7394 | 1.7394 | +0.023 (+1.35%) | 12,021,839 |
26 Nov 2008 | CNY | 1.703 | 1.7527 | 1.6931 | 1.7163 | 1.7163 | +0.02 (+1.17%) | 4,925,790 |
25 Nov 2008 | CNY | 1.7626 | 1.789 | 1.6568 | 1.6964 | 1.6964 | -0.043 (-2.47%) | 7,593,723 |