Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2009 | CNY | 6.25 | 6.38 | 6.23 | 6.32 | 6.32 | +0.13 (+2.10%) | 14,509,397 |
5 Feb 2009 | CNY | 6.17 | 6.39 | 6.06 | 6.19 | 6.19 | +0.02 (+0.32%) | 17,205,273 |
4 Feb 2009 | CNY | 6.15 | 6.21 | 6 | 6.17 | 6.17 | +0.01 (+0.16%) | 13,959,172 |
3 Feb 2009 | CNY | 5.96 | 6.24 | 5.9 | 6.16 | 6.16 | +0.21 (+3.53%) | 14,927,393 |
2 Feb 2009 | CNY | 5.81 | 5.96 | 5.7 | 5.95 | 5.95 | +0.2 (+3.48%) | 7,993,584 |
23 Jan 2009 | CNY | 5.9 | 5.95 | 5.71 | 5.75 | 5.75 | -0.19 (-3.20%) | 7,602,067 |
22 Jan 2009 | CNY | 5.73 | 5.95 | 5.71 | 5.94 | 5.94 | +0.29 (+5.13%) | 12,689,748 |
21 Jan 2009 | CNY | 5.66 | 5.79 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 8,201,814 |
20 Jan 2009 | CNY | 5.81 | 5.83 | 5.54 | 5.75 | 5.75 | -0.06 (-1.03%) | 9,449,175 |
19 Jan 2009 | CNY | 5.95 | 6 | 5.71 | 5.81 | 5.81 | -0.11 (-1.86%) | 7,750,771 |
16 Jan 2009 | CNY | 5.95 | 6.14 | 5.85 | 5.92 | 5.92 | 0.0 (0.0%) | 13,794,473 |
15 Jan 2009 | CNY | 5.49 | 5.94 | 5.44 | 5.92 | 5.92 | +0.33 (+5.90%) | 13,033,601 |
14 Jan 2009 | CNY | 5.39 | 5.63 | 5.38 | 5.59 | 5.59 | +0.24 (+4.49%) | 4,420,005 |
13 Jan 2009 | CNY | 5.61 | 5.61 | 5.31 | 5.35 | 5.35 | -0.33 (-5.81%) | 4,565,928 |
12 Jan 2009 | CNY | 5.63 | 5.76 | 5.55 | 5.68 | 5.68 | +0.05 (+0.89%) | 4,415,514 |
9 Jan 2009 | CNY | 5.58 | 5.66 | 5.5 | 5.63 | 5.63 | +0.07 (+1.26%) | 4,311,260 |
8 Jan 2009 | CNY | 5.76 | 5.76 | 5.41 | 5.56 | 5.56 | -0.23 (-3.97%) | 5,794,777 |
7 Jan 2009 | CNY | 5.8 | 5.94 | 5.67 | 5.79 | 5.79 | +0.03 (+0.52%) | 7,158,660 |
6 Jan 2009 | CNY | 5.47 | 5.78 | 5.4 | 5.76 | 5.76 | +0.26 (+4.73%) | 9,314,358 |
5 Jan 2009 | CNY | 5.33 | 5.57 | 5.31 | 5.5 | 5.5 | +0.26 (+4.96%) | 5,804,824 |
31 Dec 2008 | CNY | 5.34 | 5.47 | 5.23 | 5.24 | 5.24 | -0.08 (-1.50%) | 3,570,989 |
30 Dec 2008 | CNY | 5.3 | 5.4 | 5.25 | 5.32 | 5.32 | -0.06 (-1.12%) | 4,943,021 |
29 Dec 2008 | CNY | 5.05 | 5.44 | 5 | 5.38 | 5.38 | +0.24 (+4.67%) | 9,104,910 |
26 Dec 2008 | CNY | 5.18 | 5.3 | 5.11 | 5.14 | 5.14 | +0.01 (+0.19%) | 3,868,052 |
25 Dec 2008 | CNY | 5.15 | 5.25 | 5 | 5.13 | 5.13 | +0.02 (+0.39%) | 4,656,182 |
24 Dec 2008 | CNY | 5.1 | 5.33 | 4.97 | 5.11 | 5.11 | -0.16 (-3.04%) | 5,537,439 |
23 Dec 2008 | CNY | 5.85 | 5.87 | 5.26 | 5.27 | 5.27 | -0.55 (-9.45%) | 7,686,912 |
22 Dec 2008 | CNY | 5.8 | 5.97 | 5.76 | 5.82 | 5.82 | +0.08 (+1.39%) | 7,277,224 |
19 Dec 2008 | CNY | 5.75 | 5.83 | 5.71 | 5.74 | 5.74 | -0.02 (-0.35%) | 6,772,440 |
18 Dec 2008 | CNY | 5.66 | 5.82 | 5.62 | 5.76 | 5.76 | +0.07 (+1.23%) | 6,954,098 |