Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2009 | CNY | 1.6528 | 1.7465 | 1.6389 | 1.7396 | 1.7396 | +0.059 (+3.51%) | 18,682,758 |
20 Jan 2009 | CNY | 1.6493 | 1.6875 | 1.6285 | 1.6806 | 1.6806 | +0.021 (+1.26%) | 8,064,106 |
19 Jan 2009 | CNY | 1.7188 | 1.75 | 1.6354 | 1.6597 | 1.6597 | -0.042 (-2.45%) | 14,067,017 |
16 Jan 2009 | CNY | 1.6771 | 1.7535 | 1.6667 | 1.7014 | 1.7014 | +0.031 (+1.87%) | 16,671,951 |
15 Jan 2009 | CNY | 1.6597 | 1.7222 | 1.6354 | 1.6701 | 1.6701 | -0.007 (-0.42%) | 12,081,934 |
14 Jan 2009 | CNY | 1.6389 | 1.6944 | 1.6319 | 1.6771 | 1.6771 | +0.028 (+1.69%) | 14,491,293 |
13 Jan 2009 | CNY | 1.6319 | 1.7014 | 1.5903 | 1.6493 | 1.6493 | +0.007 (+0.42%) | 17,203,723 |
12 Jan 2009 | CNY | 1.6597 | 1.6944 | 1.6354 | 1.6424 | 1.6424 | -0.024 (-1.46%) | 12,244,368 |
9 Jan 2009 | CNY | 1.6146 | 1.684 | 1.6042 | 1.6667 | 1.6667 | +0.031 (+1.91%) | 14,742,581 |
8 Jan 2009 | CNY | 1.559 | 1.6528 | 1.5208 | 1.6354 | 1.6354 | +0.045 (+2.84%) | 16,789,248 |
7 Jan 2009 | CNY | 1.559 | 1.6181 | 1.5451 | 1.5903 | 1.5903 | +0.017 (+1.11%) | 12,888,288 |
6 Jan 2009 | CNY | 1.5 | 1.5833 | 1.4931 | 1.5729 | 1.5729 | +0.052 (+3.43%) | 11,244,683 |
5 Jan 2009 | CNY | 1.4861 | 1.5278 | 1.4618 | 1.5208 | 1.5208 | +0.073 (+5.03%) | 8,562,070 |
31 Dec 2008 | CNY | 1.4653 | 1.4861 | 1.4063 | 1.4479 | 1.4479 | -0.042 (-2.80%) | 11,722,973 |
30 Dec 2008 | CNY | 1.5938 | 1.6389 | 1.4861 | 1.4896 | 1.4896 | -0.104 (-6.54%) | 19,110,965 |
29 Dec 2008 | CNY | 1.4583 | 1.5938 | 1.4306 | 1.5938 | 1.5938 | +0.146 (+10.08%) | 21,053,692 |
26 Dec 2008 | CNY | 1.5104 | 1.5104 | 1.441 | 1.4479 | 1.4479 | -0.07 (-4.58%) | 10,398,381 |
25 Dec 2008 | CNY | 1.5764 | 1.5938 | 1.4757 | 1.5174 | 1.5174 | -0.066 (-4.16%) | 12,803,713 |
24 Dec 2008 | CNY | 1.5556 | 1.625 | 1.4757 | 1.5833 | 1.5833 | -0.049 (-2.98%) | 20,145,101 |
23 Dec 2008 | CNY | 1.684 | 1.7951 | 1.625 | 1.6319 | 1.6319 | 0.0 (0.0%) | 44,001,584 |
22 Dec 2008 | CNY | 1.5729 | 1.6493 | 1.5035 | 1.6319 | 1.6319 | +0.056 (+3.52%) | 16,128,218 |
19 Dec 2008 | CNY | 1.5625 | 1.6181 | 1.5521 | 1.5764 | 1.5764 | +0.021 (+1.34%) | 12,724,735 |
18 Dec 2008 | CNY | 1.5382 | 1.5833 | 1.5 | 1.5556 | 1.5556 | +0.007 (+0.45%) | 8,809,632 |
17 Dec 2008 | CNY | 1.5208 | 1.5938 | 1.5174 | 1.5486 | 1.5486 | +0.031 (+2.06%) | 8,717,616 |
16 Dec 2008 | CNY | 1.4965 | 1.5417 | 1.4688 | 1.5174 | 1.5174 | -0.007 (-0.45%) | 6,765,661 |
15 Dec 2008 | CNY | 1.4653 | 1.5417 | 1.4653 | 1.5243 | 1.5243 | +0.076 (+5.28%) | 10,598,483 |
12 Dec 2008 | CNY | 1.5347 | 1.5417 | 1.4271 | 1.4479 | 1.4479 | -0.101 (-6.50%) | 9,858,631 |
11 Dec 2008 | CNY | 1.6736 | 1.6944 | 1.5278 | 1.5486 | 1.5486 | -0.066 (-4.09%) | 15,366,744 |
10 Dec 2008 | CNY | 1.5868 | 1.6215 | 1.5347 | 1.6146 | 1.6146 | +0.021 (+1.31%) | 12,395,162 |
9 Dec 2008 | CNY | 1.625 | 1.625 | 1.5486 | 1.5938 | 1.5938 | -0.035 (-2.13%) | 13,006,601 |