Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2009 | CNY | 3.675 | 3.675 | 3.44 | 3.575 | 3.575 | +0.235 (+7.04%) | 18,080,716 |
3 Mar 2009 | CNY | 3.25 | 3.695 | 3.19 | 3.34 | 3.34 | -0.04 (-1.18%) | 10,486,404 |
2 Mar 2009 | CNY | 3.265 | 3.4 | 3.205 | 3.38 | 3.38 | +0.125 (+3.84%) | 3,909,052 |
27 Feb 2009 | CNY | 3.43 | 3.475 | 3.16 | 3.255 | 3.255 | -0.195 (-5.65%) | 7,018,350 |
26 Feb 2009 | CNY | 3.655 | 3.725 | 3.32 | 3.45 | 3.45 | -0.24 (-6.50%) | 13,674,992 |
25 Feb 2009 | CNY | 3.615 | 3.825 | 3.56 | 3.69 | 3.69 | +0.14 (+3.94%) | 15,633,798 |
24 Feb 2009 | CNY | 3.64 | 3.675 | 3.52 | 3.55 | 3.55 | -0.12 (-3.27%) | 11,241,384 |
23 Feb 2009 | CNY | 3.545 | 3.745 | 3.465 | 3.67 | 3.67 | +0.135 (+3.82%) | 16,360,206 |
20 Feb 2009 | CNY | 3.44 | 3.6 | 3.355 | 3.535 | 3.535 | +0.1 (+2.91%) | 9,001,546 |
19 Feb 2009 | CNY | 3.56 | 3.595 | 3.25 | 3.435 | 3.435 | -0.105 (-2.97%) | 14,309,090 |
18 Feb 2009 | CNY | 3.39 | 3.6 | 3.355 | 3.54 | 3.54 | -0.01 (-0.28%) | 13,228,506 |
17 Feb 2009 | CNY | 3.63 | 3.84 | 3.515 | 3.55 | 3.55 | +0.055 (+1.57%) | 22,806,254 |
16 Feb 2009 | CNY | 3.48 | 3.68 | 3.44 | 3.495 | 3.495 | +0.015 (+0.43%) | 11,832,146 |
13 Feb 2009 | CNY | 3.435 | 3.57 | 3.37 | 3.48 | 3.48 | +0.05 (+1.46%) | 9,712,600 |
12 Feb 2009 | CNY | 3.34 | 3.45 | 3.225 | 3.43 | 3.43 | +0.13 (+3.94%) | 10,823,838 |
11 Feb 2009 | CNY | 3.255 | 3.405 | 3.185 | 3.3 | 3.3 | -0.025 (-0.75%) | 12,043,872 |
10 Feb 2009 | CNY | 3.31 | 3.365 | 3.175 | 3.325 | 3.325 | +0.06 (+1.84%) | 10,855,994 |
9 Feb 2009 | CNY | 3.095 | 3.275 | 3.06 | 3.265 | 3.265 | +0.17 (+5.49%) | 13,501,144 |
6 Feb 2009 | CNY | 2.985 | 3.2 | 2.935 | 3.095 | 3.095 | +0.145 (+4.92%) | 11,389,192 |
5 Feb 2009 | CNY | 2.985 | 3.03 | 2.925 | 2.95 | 2.95 | -0.035 (-1.17%) | 9,201,162 |
4 Feb 2009 | CNY | 2.89 | 2.995 | 2.865 | 2.985 | 2.985 | +0.09 (+3.11%) | 9,176,130 |
3 Feb 2009 | CNY | 2.78 | 2.895 | 2.78 | 2.895 | 2.895 | +0.09 (+3.21%) | 7,443,314 |
2 Feb 2009 | CNY | 2.745 | 2.81 | 2.715 | 2.805 | 2.805 | +0.09 (+3.31%) | 4,050,822 |
23 Jan 2009 | CNY | 2.745 | 2.775 | 2.71 | 2.715 | 2.715 | -0.05 (-1.81%) | 3,447,514 |
22 Jan 2009 | CNY | 2.79 | 2.82 | 2.71 | 2.765 | 2.765 | -0.03 (-1.07%) | 6,204,456 |
21 Jan 2009 | CNY | 2.81 | 2.85 | 2.77 | 2.795 | 2.795 | -0.06 (-2.10%) | 4,484,602 |
20 Jan 2009 | CNY | 2.87 | 2.87 | 2.765 | 2.855 | 2.855 | -0.02 (-0.70%) | 4,238,710 |
19 Jan 2009 | CNY | 2.79 | 2.96 | 2.745 | 2.875 | 2.875 | +0.13 (+4.74%) | 8,704,442 |
16 Jan 2009 | CNY | 2.76 | 2.85 | 2.715 | 2.745 | 2.745 | -0.01 (-0.36%) | 6,294,034 |
15 Jan 2009 | CNY | 2.685 | 2.8 | 2.65 | 2.755 | 2.755 | +0.055 (+2.04%) | 4,989,044 |