Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2009 | CNY | 2.8021 | 2.8299 | 2.7014 | 2.7847 | 2.7847 | -0.042 (-1.48%) | 10,338,356 |
22 Apr 2009 | CNY | 3.0556 | 3.0799 | 2.7604 | 2.8264 | 2.8264 | -0.194 (-6.44%) | 15,864,163 |
21 Apr 2009 | CNY | 2.9271 | 3.0347 | 2.8889 | 3.0208 | 3.0208 | +0.069 (+2.35%) | 16,579,105 |
20 Apr 2009 | CNY | 2.9063 | 3.0104 | 2.8785 | 2.9514 | 2.9514 | +0.052 (+1.80%) | 15,736,268 |
17 Apr 2009 | CNY | 2.9861 | 3.0174 | 2.8819 | 2.8993 | 2.8993 | -0.07 (-2.34%) | 13,558,559 |
16 Apr 2009 | CNY | 2.9826 | 3.0521 | 2.9167 | 2.9688 | 2.9688 | -0.024 (-0.81%) | 15,648,235 |
15 Apr 2009 | CNY | 2.875 | 3.1007 | 2.8299 | 2.9931 | 2.9931 | +0.111 (+3.86%) | 29,779,185 |
14 Apr 2009 | CNY | 2.8819 | 2.8924 | 2.7778 | 2.8819 | 2.8819 | 0.0 (0.0%) | 16,235,847 |
13 Apr 2009 | CNY | 2.9236 | 2.9479 | 2.8403 | 2.8819 | 2.8819 | -0.024 (-0.84%) | 21,874,968 |
10 Apr 2009 | CNY | 2.8125 | 2.9271 | 2.8056 | 2.9063 | 2.9063 | +0.097 (+3.46%) | 20,251,923 |
9 Apr 2009 | CNY | 2.8333 | 2.8819 | 2.7257 | 2.809 | 2.809 | -0.038 (-1.34%) | 13,960,471 |
8 Apr 2009 | CNY | 2.8194 | 2.9618 | 2.7778 | 2.8472 | 2.8472 | +0.031 (+1.11%) | 17,191,569 |
7 Apr 2009 | CNY | 2.8542 | 2.8958 | 2.7778 | 2.816 | 2.816 | -0.031 (-1.10%) | 10,469,540 |
3 Apr 2009 | CNY | 2.8854 | 2.9097 | 2.8299 | 2.8472 | 2.8472 | -0.024 (-0.85%) | 10,876,461 |
2 Apr 2009 | CNY | 2.9097 | 2.9306 | 2.8299 | 2.8715 | 2.8715 | -0.056 (-1.90%) | 15,898,740 |
1 Apr 2009 | CNY | 2.9028 | 2.9514 | 2.8681 | 2.9271 | 2.9271 | +0.042 (+1.45%) | 17,411,708 |
31 Mar 2009 | CNY | 2.8507 | 2.9965 | 2.7708 | 2.8854 | 2.8854 | -0.09 (-3.03%) | 20,810,710 |
30 Mar 2009 | CNY | 3.1042 | 3.1875 | 2.934 | 2.9757 | 2.9757 | -0.163 (-5.20%) | 23,662,293 |
27 Mar 2009 | CNY | 2.9514 | 3.2222 | 2.8472 | 3.1389 | 3.1389 | +0.191 (+6.48%) | 31,374,532 |
26 Mar 2009 | CNY | 2.691 | 2.9479 | 2.691 | 2.9479 | 2.9479 | +0.267 (+9.97%) | 34,425,302 |
25 Mar 2009 | CNY | 2.4861 | 2.7604 | 2.4826 | 2.6806 | 2.6806 | +0.17 (+6.78%) | 25,197,033 |
24 Mar 2009 | CNY | 2.5486 | 2.5868 | 2.5069 | 2.5104 | 2.5104 | -0.038 (-1.50%) | 12,291,877 |
23 Mar 2009 | CNY | 2.5382 | 2.5521 | 2.4653 | 2.5486 | 2.5486 | +0.035 (+1.38%) | 14,022,138 |
20 Mar 2009 | CNY | 2.4375 | 2.5486 | 2.4236 | 2.5139 | 2.5139 | +0.076 (+3.13%) | 18,758,217 |
19 Mar 2009 | CNY | 2.4236 | 2.4931 | 2.3889 | 2.4375 | 2.4375 | +0.017 (+0.72%) | 17,945,435 |
18 Mar 2009 | CNY | 2.3264 | 2.4653 | 2.3194 | 2.4201 | 2.4201 | +0.104 (+4.49%) | 23,331,821 |
17 Mar 2009 | CNY | 2.2743 | 2.3229 | 2.2222 | 2.316 | 2.316 | +0.052 (+2.30%) | 12,974,639 |
16 Mar 2009 | CNY | 2.2083 | 2.2743 | 2.1875 | 2.2639 | 2.2639 | +0.031 (+1.40%) | 6,715,586 |
13 Mar 2009 | CNY | 2.316 | 2.3368 | 2.2153 | 2.2326 | 2.2326 | -0.09 (-3.89%) | 9,599,889 |
12 Mar 2009 | CNY | 2.2882 | 2.375 | 2.2014 | 2.3229 | 2.3229 | +0.024 (+1.06%) | 17,636,618 |