Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | CNY | 3.78 | 3.78 | 3.71 | 3.73 | 3.73 | -0.05 (-1.32%) | 4,493,941 |
14 Jan 2009 | CNY | 3.72 | 3.79 | 3.7 | 3.78 | 3.78 | +0.04 (+1.07%) | 6,342,902 |
13 Jan 2009 | CNY | 3.59 | 3.76 | 3.54 | 3.74 | 3.74 | +0.11 (+3.03%) | 8,309,038 |
12 Jan 2009 | CNY | 3.61 | 3.67 | 3.59 | 3.63 | 3.63 | +0.02 (+0.55%) | 3,130,618 |
9 Jan 2009 | CNY | 3.58 | 3.67 | 3.57 | 3.61 | 3.61 | +0.05 (+1.40%) | 3,363,846 |
8 Jan 2009 | CNY | 3.56 | 3.61 | 3.52 | 3.56 | 3.56 | -0.04 (-1.11%) | 2,170,917 |
7 Jan 2009 | CNY | 3.68 | 3.71 | 3.59 | 3.6 | 3.6 | -0.08 (-2.17%) | 2,984,549 |
6 Jan 2009 | CNY | 3.6 | 3.72 | 3.57 | 3.68 | 3.68 | +0.09 (+2.51%) | 6,161,843 |
5 Jan 2009 | CNY | 3.53 | 3.61 | 3.51 | 3.59 | 3.59 | +0.09 (+2.57%) | 3,323,961 |
31 Dec 2008 | CNY | 3.58 | 3.6 | 3.48 | 3.5 | 3.5 | -0.06 (-1.69%) | 2,124,100 |
30 Dec 2008 | CNY | 3.5 | 3.57 | 3.5 | 3.56 | 3.56 | +0.03 (+0.85%) | 2,805,230 |
29 Dec 2008 | CNY | 3.41 | 3.55 | 3.41 | 3.53 | 3.53 | +0.05 (+1.44%) | 2,370,149 |
26 Dec 2008 | CNY | 3.51 | 3.54 | 3.45 | 3.48 | 3.48 | -0.07 (-1.97%) | 3,395,441 |
25 Dec 2008 | CNY | 3.42 | 3.6 | 3.42 | 3.55 | 3.55 | +0.12 (+3.50%) | 4,790,136 |
24 Dec 2008 | CNY | 3.44 | 3.5 | 3.38 | 3.43 | 3.43 | -0.04 (-1.15%) | 4,732,792 |
23 Dec 2008 | CNY | 3.72 | 3.72 | 3.46 | 3.47 | 3.47 | -0.22 (-5.96%) | 4,800,448 |
22 Dec 2008 | CNY | 3.8 | 3.82 | 3.67 | 3.69 | 3.69 | -0.11 (-2.89%) | 4,514,574 |
19 Dec 2008 | CNY | 3.75 | 3.9 | 3.72 | 3.8 | 3.8 | +0.04 (+1.06%) | 7,548,510 |
18 Dec 2008 | CNY | 3.72 | 3.77 | 3.66 | 3.76 | 3.76 | +0.05 (+1.35%) | 3,827,968 |
17 Dec 2008 | CNY | 3.68 | 3.74 | 3.6 | 3.71 | 3.71 | +0.04 (+1.09%) | 4,867,777 |
16 Dec 2008 | CNY | 3.68 | 3.68 | 3.55 | 3.67 | 3.67 | -0.03 (-0.81%) | 3,638,973 |
15 Dec 2008 | CNY | 3.73 | 3.79 | 3.58 | 3.7 | 3.7 | -0.02 (-0.54%) | 5,780,459 |
12 Dec 2008 | CNY | 3.88 | 3.97 | 3.65 | 3.72 | 3.72 | -0.08 (-2.11%) | 9,224,733 |
11 Dec 2008 | CNY | 3.96 | 3.96 | 3.8 | 3.8 | 3.8 | -0.14 (-3.55%) | 4,977,539 |
10 Dec 2008 | CNY | 3.81 | 3.95 | 3.78 | 3.94 | 3.94 | +0.09 (+2.34%) | 6,485,266 |
9 Dec 2008 | CNY | 4.03 | 4.04 | 3.83 | 3.85 | 3.85 | -0.19 (-4.70%) | 7,130,168 |
8 Dec 2008 | CNY | 4.01 | 4.08 | 3.93 | 4.04 | 4.04 | +0.12 (+3.06%) | 14,606,775 |
5 Dec 2008 | CNY | 3.7 | 3.92 | 3.65 | 3.92 | 3.92 | +0.14 (+3.70%) | 9,958,074 |
4 Dec 2008 | CNY | 3.88 | 3.94 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 9,652,801 |
3 Dec 2008 | CNY | 3.76 | 3.85 | 3.7 | 3.81 | 3.81 | +0.11 (+2.97%) | 8,044,417 |