Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | CNY | 2.7939 | 2.9237 | 2.7863 | 2.8397 | 2.8397 | +0.046 (+1.64%) | 8,655,135 |
15 Jan 2009 | CNY | 2.7939 | 2.8626 | 2.7557 | 2.7939 | 2.7939 | -0.023 (-0.81%) | 4,402,222 |
14 Jan 2009 | CNY | 2.7023 | 2.8626 | 2.6794 | 2.8168 | 2.8168 | +0.115 (+4.24%) | 8,459,797 |
13 Jan 2009 | CNY | 2.7481 | 2.7786 | 2.6794 | 2.7023 | 2.7023 | -0.084 (-3.01%) | 2,058,023 |
12 Jan 2009 | CNY | 2.6718 | 2.8015 | 2.6031 | 2.7863 | 2.7863 | +0.115 (+4.29%) | 4,848,617 |
9 Jan 2009 | CNY | 2.5954 | 2.7176 | 2.5954 | 2.6718 | 2.6718 | +0.046 (+1.74%) | 3,050,183 |
8 Jan 2009 | CNY | 2.6794 | 2.7099 | 2.5802 | 2.626 | 2.626 | -0.115 (-4.18%) | 2,395,477 |
7 Jan 2009 | CNY | 2.6794 | 2.8015 | 2.6565 | 2.7405 | 2.7405 | +0.046 (+1.70%) | 5,943,201 |
6 Jan 2009 | CNY | 2.6031 | 2.7328 | 2.5802 | 2.6947 | 2.6947 | +0.061 (+2.32%) | 5,128,410 |
5 Jan 2009 | CNY | 2.5573 | 2.6794 | 2.5496 | 2.6336 | 2.6336 | +0.099 (+3.91%) | 3,226,957 |
31 Dec 2008 | CNY | 2.6718 | 2.7099 | 2.4886 | 2.5344 | 2.5344 | -0.191 (-7.00%) | 4,463,225 |
30 Dec 2008 | CNY | 2.6718 | 2.7786 | 2.5802 | 2.7252 | 2.7252 | +0.008 (+0.28%) | 5,250,774 |
29 Dec 2008 | CNY | 2.9466 | 2.9466 | 2.6641 | 2.7176 | 2.7176 | -0.244 (-8.24%) | 9,377,874 |
26 Dec 2008 | CNY | 2.8702 | 3.1069 | 2.7863 | 2.9618 | 2.9618 | +0.061 (+2.10%) | 13,023,464 |
25 Dec 2008 | CNY | 2.8397 | 2.9924 | 2.7481 | 2.9008 | 2.9008 | +0.023 (+0.80%) | 9,201,491 |
24 Dec 2008 | CNY | 2.6641 | 2.9313 | 2.4809 | 2.8779 | 2.8779 | +0.137 (+5.01%) | 11,465,193 |
23 Dec 2008 | CNY | 2.7328 | 2.8855 | 2.6412 | 2.7405 | 2.7405 | -0.023 (-0.83%) | 6,556,022 |
22 Dec 2008 | CNY | 2.6718 | 2.7863 | 2.5649 | 2.7634 | 2.7634 | +0.099 (+3.73%) | 5,592,773 |
19 Dec 2008 | CNY | 2.6794 | 2.6947 | 2.5954 | 2.6641 | 2.6641 | -0.023 (-0.85%) | 3,207,193 |
18 Dec 2008 | CNY | 2.7099 | 2.7328 | 2.6107 | 2.687 | 2.687 | +0.03 (+1.15%) | 3,051,811 |
17 Dec 2008 | CNY | 2.6107 | 2.7023 | 2.5344 | 2.6565 | 2.6565 | +0.046 (+1.75%) | 3,149,784 |
16 Dec 2008 | CNY | 2.6107 | 2.6412 | 2.4504 | 2.6107 | 2.6107 | -0.008 (-0.29%) | 2,823,288 |
15 Dec 2008 | CNY | 2.542 | 2.6489 | 2.4199 | 2.6183 | 2.6183 | +0.168 (+6.85%) | 2,774,834 |
12 Dec 2008 | CNY | 2.542 | 2.6412 | 2.3512 | 2.4504 | 2.4504 | -0.115 (-4.46%) | 2,401,110 |
11 Dec 2008 | CNY | 2.6947 | 2.6947 | 2.5496 | 2.5649 | 2.5649 | -0.122 (-4.54%) | 2,762,588 |
10 Dec 2008 | CNY | 2.6107 | 2.7099 | 2.542 | 2.687 | 2.687 | +0.03 (+1.15%) | 4,154,727 |
9 Dec 2008 | CNY | 2.8092 | 2.8092 | 2.626 | 2.6565 | 2.6565 | -0.199 (-6.95%) | 5,825,552 |
8 Dec 2008 | CNY | 2.7176 | 2.8702 | 2.6107 | 2.855 | 2.855 | +0.168 (+6.25%) | 10,044,880 |
5 Dec 2008 | CNY | 2.5115 | 2.7252 | 2.4657 | 2.687 | 2.687 | +0.198 (+7.97%) | 8,084,974 |
4 Dec 2008 | CNY | 2.4428 | 2.6489 | 2.4046 | 2.4886 | 2.4886 | +0.053 (+2.20%) | 7,000,980 |