Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2009 | CNY | 5.1944 | 5.4074 | 5.1389 | 5.3102 | 5.3102 | +0.139 (+2.69%) | 20,822,423 |
4 Mar 2009 | CNY | 4.8102 | 5.2083 | 4.8102 | 5.1713 | 5.1713 | +0.384 (+8.03%) | 13,480,419 |
3 Mar 2009 | CNY | 4.6759 | 4.9306 | 4.6343 | 4.787 | 4.787 | -0.014 (-0.29%) | 10,490,897 |
2 Mar 2009 | CNY | 4.5833 | 4.8704 | 4.5833 | 4.8009 | 4.8009 | +0.069 (+1.47%) | 10,075,546 |
27 Feb 2009 | CNY | 4.8611 | 4.9954 | 4.5648 | 4.7315 | 4.7315 | -0.338 (-6.67%) | 26,838,768 |
26 Feb 2009 | CNY | 5.6019 | 5.7778 | 5.0694 | 5.0694 | 5.0694 | -0.565 (-10.03%) | 30,059,622 |
25 Feb 2009 | CNY | 5.5648 | 5.7685 | 5.3102 | 5.6343 | 5.6343 | +0.037 (+0.66%) | 31,121,299 |
24 Feb 2009 | CNY | 5.4398 | 5.7963 | 5.3287 | 5.5972 | 5.5972 | +0.093 (+1.68%) | 31,169,126 |
23 Feb 2009 | CNY | 5.4167 | 5.6806 | 5.3472 | 5.5046 | 5.5046 | +0.208 (+3.93%) | 30,295,343 |
20 Feb 2009 | CNY | 4.8333 | 5.2963 | 4.7685 | 5.2963 | 5.2963 | +0.481 (+10.00%) | 21,225,821 |
19 Feb 2009 | CNY | 4.7593 | 4.8472 | 4.6343 | 4.8148 | 4.8148 | +0.116 (+2.46%) | 17,739,300 |
18 Feb 2009 | CNY | 4.7639 | 4.8148 | 4.5417 | 4.6991 | 4.6991 | -0.162 (-3.33%) | 16,189,994 |
17 Feb 2009 | CNY | 5.2778 | 5.2778 | 4.8519 | 4.8611 | 4.8611 | -0.398 (-7.57%) | 12,705,126 |
16 Feb 2009 | CNY | 5.2454 | 5.4398 | 5.1157 | 5.2593 | 5.2593 | +0.005 (+0.09%) | 19,521,816 |
13 Feb 2009 | CNY | 5.1482 | 5.4028 | 5.1435 | 5.2546 | 5.2546 | +0.12 (+2.34%) | 19,519 |
12 Feb 2009 | CNY | 4.8982 | 5.1713 | 4.7917 | 5.1343 | 5.1343 | +0.255 (+5.22%) | 14,777,054 |
11 Feb 2009 | CNY | 4.9537 | 5.1157 | 4.7685 | 4.8796 | 4.8796 | -0.19 (-3.74%) | 18,250,287 |
10 Feb 2009 | CNY | 4.8704 | 5.1157 | 4.8519 | 5.0694 | 5.0694 | +0.222 (+4.58%) | 25,905,240 |
9 Feb 2009 | CNY | 4.4167 | 4.8472 | 4.4167 | 4.8472 | 4.8472 | +0.44 (+9.98%) | 37,108,229 |
6 Feb 2009 | CNY | 4.1343 | 4.4306 | 4.1343 | 4.4074 | 4.4074 | +0.282 (+6.85%) | 16,932,872 |
5 Feb 2009 | CNY | 4.287 | 4.3287 | 4.0972 | 4.125 | 4.125 | -0.106 (-2.52%) | 11,440,681 |
4 Feb 2009 | CNY | 4.1204 | 4.2454 | 4.088 | 4.2315 | 4.2315 | +0.097 (+2.35%) | 13,878,848 |
3 Feb 2009 | CNY | 4.0093 | 4.1667 | 3.9861 | 4.1343 | 4.1343 | +0.111 (+2.76%) | 12,834,808 |
2 Feb 2009 | CNY | 3.9861 | 4.0417 | 3.9537 | 4.0232 | 4.0232 | +0.065 (+1.64%) | 5,353,938 |
23 Jan 2009 | CNY | 4.0232 | 4.0556 | 3.9398 | 3.9583 | 3.9583 | -0.074 (-1.84%) | 5,031,026 |
22 Jan 2009 | CNY | 4.0093 | 4.1111 | 3.9306 | 4.0324 | 4.0324 | +0.037 (+0.93%) | 10,334,286 |
21 Jan 2009 | CNY | 3.7639 | 4.0556 | 3.713 | 3.9954 | 3.9954 | +0.204 (+5.37%) | 14,601,882 |
20 Jan 2009 | CNY | 3.8565 | 3.8565 | 3.713 | 3.7917 | 3.7917 | -0.014 (-0.37%) | 4,841,879 |
19 Jan 2009 | CNY | 3.8194 | 3.8982 | 3.7639 | 3.8056 | 3.8056 | +0.014 (+0.37%) | 6,816,646 |
16 Jan 2009 | CNY | 3.8241 | 3.8982 | 3.7685 | 3.7917 | 3.7917 | -0.005 (-0.12%) | 11,133,072 |