Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | CNY | 3.7315 | 3.8657 | 3.7222 | 3.7963 | 3.7963 | +0.042 (+1.11%) | 10,941,041 |
14 Jan 2009 | CNY | 3.5972 | 3.7546 | 3.5972 | 3.7546 | 3.7546 | +0.143 (+3.97%) | 5,444,768 |
13 Jan 2009 | CNY | 3.713 | 3.8056 | 3.6065 | 3.6111 | 3.6111 | -0.139 (-3.70%) | 6,935,693 |
12 Jan 2009 | CNY | 3.6852 | 3.8102 | 3.6482 | 3.75 | 3.75 | +0.065 (+1.76%) | 7,793,087 |
9 Jan 2009 | CNY | 3.7176 | 3.7685 | 3.6111 | 3.6852 | 3.6852 | +0.005 (+0.12%) | 7,155,583 |
8 Jan 2009 | CNY | 3.6296 | 3.7685 | 3.588 | 3.6806 | 3.6806 | 0.0 (0.0%) | 7,117,731 |
7 Jan 2009 | CNY | 3.7546 | 3.8426 | 3.6713 | 3.6806 | 3.6806 | -0.056 (-1.49%) | 6,061,398 |
6 Jan 2009 | CNY | 3.6065 | 3.7685 | 3.537 | 3.7361 | 3.7361 | +0.13 (+3.59%) | 7,250,441 |
5 Jan 2009 | CNY | 3.6019 | 3.6157 | 3.5 | 3.6065 | 3.6065 | +0.143 (+4.14%) | 5,264,397 |
31 Dec 2008 | CNY | 3.4306 | 3.5278 | 3.3843 | 3.463 | 3.463 | +0.009 (+0.27%) | 3,865,320 |
30 Dec 2008 | CNY | 3.4676 | 3.5324 | 3.3889 | 3.4537 | 3.4537 | -0.079 (-2.23%) | 4,795,178 |
29 Dec 2008 | CNY | 3.3472 | 3.5556 | 3.25 | 3.5324 | 3.5324 | +0.171 (+5.10%) | 8,312,347 |
26 Dec 2008 | CNY | 3.4954 | 3.5139 | 3.338 | 3.3611 | 3.3611 | -0.125 (-3.59%) | 5,979,893 |
25 Dec 2008 | CNY | 3.6343 | 3.6343 | 3.4306 | 3.4861 | 3.4861 | -0.083 (-2.33%) | 4,936,323 |
24 Dec 2008 | CNY | 3.6482 | 3.7315 | 3.4861 | 3.5694 | 3.5694 | -0.153 (-4.11%) | 12,835,733 |
23 Dec 2008 | CNY | 4.088 | 4.1065 | 3.713 | 3.7222 | 3.7222 | -0.329 (-8.11%) | 10,878,690 |
22 Dec 2008 | CNY | 4.037 | 4.088 | 3.8657 | 4.0509 | 4.0509 | -0.018 (-0.45%) | 9,538,248 |
19 Dec 2008 | CNY | 4.0093 | 4.1204 | 3.9583 | 4.0694 | 4.0694 | -0.014 (-0.34%) | 12,865,726 |
18 Dec 2008 | CNY | 4.1482 | 4.213 | 3.9537 | 4.0833 | 4.0833 | +0.014 (+0.34%) | 18,769,114 |
17 Dec 2008 | CNY | 4.1019 | 4.2083 | 4.0093 | 4.0694 | 4.0694 | -0.033 (-0.79%) | 15,633,900 |
16 Dec 2008 | CNY | 3.7593 | 4.1157 | 3.6343 | 4.1019 | 4.1019 | +0.333 (+8.85%) | 18,606,834 |
15 Dec 2008 | CNY | 3.9074 | 3.9259 | 3.6482 | 3.7685 | 3.7685 | -0.083 (-2.17%) | 13,712,954 |
12 Dec 2008 | CNY | 4.0278 | 4.1111 | 3.75 | 3.8519 | 3.8519 | -0.25 (-6.09%) | 12,920,115 |
11 Dec 2008 | CNY | 4.2593 | 4.3241 | 4.088 | 4.1019 | 4.1019 | -0.18 (-4.21%) | 11,553,742 |
10 Dec 2008 | CNY | 4.2083 | 4.3657 | 4.1574 | 4.2824 | 4.2824 | +0.079 (+1.87%) | 12,021,359 |
9 Dec 2008 | CNY | 4.3519 | 4.4028 | 4.0648 | 4.2037 | 4.2037 | -0.157 (-3.61%) | 27,239,848 |
8 Dec 2008 | CNY | 4.2407 | 4.5463 | 4.1759 | 4.3611 | 4.3611 | +0.19 (+4.55%) | 32,392,779 |
5 Dec 2008 | CNY | 3.838 | 4.2176 | 3.8056 | 4.1713 | 4.1713 | +0.319 (+8.29%) | 22,961,473 |
4 Dec 2008 | CNY | 3.9259 | 4.1065 | 3.8426 | 3.8519 | 3.8519 | -0.042 (-1.07%) | 27,810,678 |
3 Dec 2008 | CNY | 3.7315 | 3.912 | 3.713 | 3.8935 | 3.8935 | +0.18 (+4.86%) | 23,517,049 |