Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2009 | CNY | 2.3269 | 2.3385 | 2.2692 | 2.3039 | 2.3039 | -0.023 (-0.99%) | 14,884,084 |
4 May 2009 | CNY | 2.2769 | 2.3577 | 2.2769 | 2.3269 | 2.3269 | +0.054 (+2.37%) | 22,784,626 |
30 Apr 2009 | CNY | 2.1923 | 2.2808 | 2.1692 | 2.2731 | 2.2731 | +0.085 (+3.87%) | 17,784,816 |
29 Apr 2009 | CNY | 2.1846 | 2.2039 | 2.15 | 2.1885 | 2.1885 | +0.019 (+0.89%) | 11,627,917 |
28 Apr 2009 | CNY | 2.1231 | 2.2115 | 2.0962 | 2.1692 | 2.1692 | +0.011 (+0.53%) | 9,351,105 |
27 Apr 2009 | CNY | 2.3654 | 2.3654 | 2.1577 | 2.1577 | 2.1577 | -0.238 (-9.95%) | 23,673,262 |
24 Apr 2009 | CNY | 2.3731 | 2.4923 | 2.35 | 2.3962 | 2.3962 | +0.058 (+2.47%) | 25,810,558 |
23 Apr 2009 | CNY | 2.3308 | 2.3654 | 2.2539 | 2.3385 | 2.3385 | +0.019 (+0.83%) | 11,739,135 |
22 Apr 2009 | CNY | 2.3769 | 2.4115 | 2.2539 | 2.3192 | 2.3192 | -0.05 (-2.11%) | 16,757,273 |
21 Apr 2009 | CNY | 2.3462 | 2.4 | 2.3154 | 2.3692 | 2.3692 | -0.008 (-0.32%) | 15,301,507 |
20 Apr 2009 | CNY | 2.2923 | 2.3808 | 2.2923 | 2.3769 | 2.3769 | +0.088 (+3.86%) | 14,804,758 |
17 Apr 2009 | CNY | 2.3231 | 2.3423 | 2.2692 | 2.2885 | 2.2885 | -0.038 (-1.65%) | 13,025,675 |
16 Apr 2009 | CNY | 2.3615 | 2.3962 | 2.3077 | 2.3269 | 2.3269 | -0.046 (-1.95%) | 14,471,017 |
15 Apr 2009 | CNY | 2.3308 | 2.3808 | 2.2923 | 2.3731 | 2.3731 | +0.031 (+1.31%) | 21,065,795 |
14 Apr 2009 | CNY | 2.2539 | 2.3462 | 2.2346 | 2.3423 | 2.3423 | +0.085 (+3.75%) | 22,044,739 |
13 Apr 2009 | CNY | 2.2692 | 2.2846 | 2.2385 | 2.2577 | 2.2577 | +0.004 (+0.17%) | 15,397,876 |
10 Apr 2009 | CNY | 2.2308 | 2.2615 | 2.2 | 2.2539 | 2.2539 | +0.042 (+1.92%) | 16,013,319 |
9 Apr 2009 | CNY | 2.2346 | 2.2385 | 2.1154 | 2.2115 | 2.2115 | -0.035 (-1.54%) | 15,777,507 |
8 Apr 2009 | CNY | 2.2192 | 2.3039 | 2.2077 | 2.2462 | 2.2462 | +0.015 (+0.69%) | 24,742,970 |
7 Apr 2009 | CNY | 2.2308 | 2.2615 | 2.1769 | 2.2308 | 2.2308 | +0.054 (+2.48%) | 13,739,380 |
3 Apr 2009 | CNY | 2.2308 | 2.3 | 2.1654 | 2.1769 | 2.1769 | -0.054 (-2.42%) | 27,493,744 |
2 Apr 2009 | CNY | 2.1539 | 2.2654 | 2.1346 | 2.2308 | 2.2308 | +0.077 (+3.57%) | 25,211,492 |
1 Apr 2009 | CNY | 2.1231 | 2.1846 | 2.1231 | 2.1539 | 2.1539 | +0.019 (+0.90%) | 13,461,354 |
31 Mar 2009 | CNY | 2.0962 | 2.1385 | 2.05 | 2.1346 | 2.1346 | 0.0 (0.0%) | 11,577,420 |
30 Mar 2009 | CNY | 2.1577 | 2.1846 | 2.1192 | 2.1346 | 2.1346 | -0.023 (-1.07%) | 12,649,478 |
27 Mar 2009 | CNY | 2.2077 | 2.2231 | 2.1423 | 2.1577 | 2.1577 | -0.038 (-1.75%) | 17,905,682 |
26 Mar 2009 | CNY | 2.0654 | 2.2 | 2.0385 | 2.1962 | 2.1962 | +0.131 (+6.33%) | 26,413,813 |
25 Mar 2009 | CNY | 2.0692 | 2.1423 | 2.0385 | 2.0654 | 2.0654 | +0.004 (+0.19%) | 17,349,987 |
24 Mar 2009 | CNY | 2.0769 | 2.0846 | 2.0308 | 2.0615 | 2.0615 | +0.004 (+0.18%) | 8,324,170 |
23 Mar 2009 | CNY | 2.0154 | 2.0923 | 2.0154 | 2.0577 | 2.0577 | +0.023 (+1.14%) | 11,490,271 |