Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2009 | CNY | 3.8626 | 3.916 | 3.5649 | 3.5878 | 3.5878 | -0.366 (-9.27%) | 12,486,211 |
5 Mar 2009 | CNY | 3.8168 | 4.0076 | 3.7023 | 3.9542 | 3.9542 | +0.145 (+3.81%) | 15,827,364 |
4 Mar 2009 | CNY | 3.5115 | 3.916 | 3.4733 | 3.8092 | 3.8092 | +0.206 (+5.72%) | 16,327,758 |
3 Mar 2009 | CNY | 3.397 | 3.7023 | 3.2824 | 3.6031 | 3.6031 | +0.137 (+3.96%) | 21,100,792 |
2 Mar 2009 | CNY | 3.1756 | 3.4657 | 3.0382 | 3.4657 | 3.4657 | +0.313 (+9.93%) | 19,569,838 |
27 Feb 2009 | CNY | 2.9847 | 3.2061 | 2.9084 | 3.1527 | 3.1527 | +0.046 (+1.47%) | 12,255,668 |
26 Feb 2009 | CNY | 3.1985 | 3.2977 | 3.0992 | 3.1069 | 3.1069 | -0.092 (-2.86%) | 6,730,181 |
25 Feb 2009 | CNY | 3.1298 | 3.1985 | 3.0534 | 3.1985 | 3.1985 | +0.069 (+2.20%) | 4,967,082 |
24 Feb 2009 | CNY | 3.2595 | 3.3282 | 3.0992 | 3.1298 | 3.1298 | -0.145 (-4.43%) | 6,395,974 |
23 Feb 2009 | CNY | 3.1832 | 3.3053 | 3.1374 | 3.2748 | 3.2748 | +0.084 (+2.63%) | 5,137,784 |
20 Feb 2009 | CNY | 3.0458 | 3.229 | 2.9771 | 3.1908 | 3.1908 | +0.145 (+4.76%) | 4,599,902 |
19 Feb 2009 | CNY | 3.0534 | 3.084 | 2.9389 | 3.0458 | 3.0458 | +0.046 (+1.53%) | 3,483,423 |
18 Feb 2009 | CNY | 3.1145 | 3.1908 | 2.9847 | 3 | 3 | -0.16 (-5.07%) | 4,471,307 |
17 Feb 2009 | CNY | 3.3435 | 3.4351 | 3.1374 | 3.1603 | 3.1603 | -0.221 (-6.55%) | 5,264,895 |
16 Feb 2009 | CNY | 3.3435 | 3.397 | 3.2137 | 3.3817 | 3.3817 | +0.038 (+1.14%) | 6,354,316 |
13 Feb 2009 | CNY | 3.2137 | 3.3893 | 3.1756 | 3.3435 | 3.3435 | +0.099 (+3.06%) | 8,744,905 |
12 Feb 2009 | CNY | 3.0763 | 3.2824 | 3.0382 | 3.2443 | 3.2443 | +0.191 (+6.25%) | 9,568,277 |
11 Feb 2009 | CNY | 3.0382 | 3.1985 | 3 | 3.0534 | 3.0534 | -0.053 (-1.72%) | 7,601,905 |
10 Feb 2009 | CNY | 3.0382 | 3.1145 | 2.9618 | 3.1069 | 3.1069 | +0.069 (+2.26%) | 6,907,311 |
9 Feb 2009 | CNY | 3.0229 | 3.0458 | 2.9389 | 3.0382 | 3.0382 | +0.076 (+2.58%) | 7,967,083 |
6 Feb 2009 | CNY | 2.8321 | 2.9771 | 2.8244 | 2.9618 | 2.9618 | +0.122 (+4.30%) | 7,889,355 |
5 Feb 2009 | CNY | 2.9008 | 3.0153 | 2.8244 | 2.8397 | 2.8397 | -0.023 (-0.80%) | 9,907,243 |
4 Feb 2009 | CNY | 2.8092 | 2.8626 | 2.7863 | 2.8626 | 2.8626 | +0.061 (+2.18%) | 8,445,102 |
3 Feb 2009 | CNY | 2.7481 | 2.8244 | 2.7099 | 2.8015 | 2.8015 | +0.069 (+2.51%) | 5,804,982 |
2 Feb 2009 | CNY | 2.6565 | 2.7328 | 2.6336 | 2.7328 | 2.7328 | +0.099 (+3.77%) | 2,744,324 |
23 Jan 2009 | CNY | 2.687 | 2.7023 | 2.5954 | 2.6336 | 2.6336 | -0.053 (-1.99%) | 2,698,985 |
22 Jan 2009 | CNY | 2.7023 | 2.7405 | 2.6565 | 2.687 | 2.687 | +0.015 (+0.57%) | 2,408,889 |
21 Jan 2009 | CNY | 2.6412 | 2.7634 | 2.6336 | 2.6718 | 2.6718 | -0.023 (-0.85%) | 3,383,872 |
20 Jan 2009 | CNY | 2.7481 | 2.7786 | 2.6336 | 2.6947 | 2.6947 | -0.053 (-1.94%) | 2,452,677 |
19 Jan 2009 | CNY | 2.8473 | 2.855 | 2.7023 | 2.7481 | 2.7481 | -0.092 (-3.23%) | 3,997,040 |