Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2009 | CNY | 5.8375 | 6.1188 | 5.65 | 5.6688 | 5.6688 | -0.237 (-4.02%) | 3,437,235 |
7 Jan 2009 | CNY | 5.7438 | 5.9938 | 5.7375 | 5.9063 | 5.9063 | +0.125 (+2.16%) | 3,219,275 |
6 Jan 2009 | CNY | 5.6313 | 5.8188 | 5.5 | 5.7813 | 5.7813 | +0.15 (+2.66%) | 2,514,964 |
5 Jan 2009 | CNY | 5.2375 | 5.7188 | 5.2375 | 5.6313 | 5.6313 | +0.369 (+7.01%) | 2,247,740 |
31 Dec 2008 | CNY | 5.6438 | 5.725 | 5.2438 | 5.2625 | 5.2625 | -0.475 (-8.28%) | 1,876,334 |
30 Dec 2008 | CNY | 5.5 | 5.875 | 5.5 | 5.7375 | 5.7375 | +0.25 (+4.56%) | 3,385,473 |
29 Dec 2008 | CNY | 5.7625 | 5.775 | 5.3813 | 5.4875 | 5.4875 | -0.287 (-4.98%) | 3,096,697 |
26 Dec 2008 | CNY | 6 | 6.1625 | 5.6938 | 5.775 | 5.775 | -0.45 (-7.23%) | 2,824,966 |
25 Dec 2008 | CNY | 6.55 | 6.7375 | 6.1125 | 6.225 | 6.225 | -0.525 (-7.78%) | 4,314,504 |
24 Dec 2008 | CNY | 6.25 | 7.0313 | 5.7625 | 6.75 | 6.75 | +0.35 (+5.47%) | 7,359,524 |
23 Dec 2008 | CNY | 6.3625 | 6.6625 | 6.25 | 6.4 | 6.4 | +0.312 (+5.13%) | 10,863,561 |
22 Dec 2008 | CNY | 5.5313 | 6.0875 | 5.5063 | 6.0875 | 6.0875 | +0.556 (+10.06%) | 4,738,281 |
19 Dec 2008 | CNY | 5.4688 | 5.6 | 5.4688 | 5.5313 | 5.5313 | +0.081 (+1.49%) | 2,159,830 |
18 Dec 2008 | CNY | 5.4688 | 5.5313 | 5.2563 | 5.45 | 5.45 | -0.025 (-0.46%) | 1,823,412 |
17 Dec 2008 | CNY | 5.45 | 5.5125 | 5.375 | 5.475 | 5.475 | +0.062 (+1.15%) | 1,852,160 |
16 Dec 2008 | CNY | 5.5188 | 5.5625 | 5.075 | 5.4125 | 5.4125 | -0.206 (-3.67%) | 2,293,147 |
15 Dec 2008 | CNY | 5.6125 | 5.7938 | 5.4375 | 5.6188 | 5.6188 | -0.225 (-3.85%) | 2,867,771 |
12 Dec 2008 | CNY | 6 | 6.1813 | 5.7688 | 5.8438 | 5.8438 | +0.087 (+1.52%) | 4,983,011 |
11 Dec 2008 | CNY | 5.6875 | 6.1875 | 5.6313 | 5.7563 | 5.7563 | +0.1 (+1.77%) | 5,476,859 |
10 Dec 2008 | CNY | 5.4875 | 5.675 | 5.4375 | 5.6563 | 5.6563 | +0.212 (+3.90%) | 2,695,795 |
9 Dec 2008 | CNY | 5.6875 | 5.6875 | 5.375 | 5.4438 | 5.4438 | -0.194 (-3.44%) | 2,164,137 |
8 Dec 2008 | CNY | 5.5188 | 5.75 | 5.5188 | 5.6375 | 5.6375 | +0.138 (+2.50%) | 3,241,745 |
5 Dec 2008 | CNY | 5.375 | 5.5375 | 5.2813 | 5.5 | 5.5 | +0.05 (+0.92%) | 2,734,300 |
4 Dec 2008 | CNY | 5.5875 | 5.875 | 5.4063 | 5.45 | 5.45 | -0.138 (-2.46%) | 5,117,763 |
3 Dec 2008 | CNY | 5.375 | 5.6188 | 5.3375 | 5.5875 | 5.5875 | +0.25 (+4.68%) | 4,629,748 |
2 Dec 2008 | CNY | 5.375 | 5.5625 | 5.25 | 5.3375 | 5.3375 | -0.163 (-2.95%) | 4,549,126 |
1 Dec 2008 | CNY | 5.0625 | 5.5 | 5 | 5.5 | 5.5 | +0.5 (+10%) | 6,374,393 |
28 Nov 2008 | CNY | 5 | 5.0438 | 4.8125 | 5 | 5 | -0.081 (-1.60%) | 2,620,081 |
27 Nov 2008 | CNY | 5.2438 | 5.375 | 5.0188 | 5.0813 | 5.0813 | +0.094 (+1.88%) | 4,031,374 |
26 Nov 2008 | CNY | 5.2375 | 5.2375 | 4.725 | 4.9875 | 4.9875 | -0.263 (-5%) | 3,932,784 |