Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2009 | CNY | 0.644 | 0.65 | 0.633 | 0.65 | 0.65 | +0.136 (+26.46%) | 9,000 |
19 Mar 2009 | CNY | 0.514 | 0.514 | 0.473 | 0.514 | 0.514 | +0.016 (+3.21%) | 5,000 |
17 Mar 2009 | CNY | 0.498 | 0.512 | 0.498 | 0.498 | 0.498 | -0.001 (-0.20%) | 1,000 |
16 Mar 2009 | CNY | 0.499 | 0.535 | 0.492 | 0.499 | 0.499 | -0.007 (-1.38%) | 58,000 |
13 Mar 2009 | CNY | 0.506 | 0.515 | 0.489 | 0.506 | 0.506 | -0.005 (-0.98%) | 8,000 |
11 Mar 2009 | CNY | 0.511 | 0.521 | 0.492 | 0.511 | 0.511 | +0.009 (+1.79%) | 12,000 |
9 Mar 2009 | CNY | 0.502 | 0.525 | 0.502 | 0.502 | 0.502 | -0.03 (-5.64%) | 7,004 |
6 Mar 2009 | CNY | 0.532 | 0.532 | 0.527 | 0.532 | 0.532 | -0.01 (-1.85%) | 2,000 |
5 Mar 2009 | CNY | 0.542 | 0.542 | 0.542 | 0.542 | 0.542 | -0.004 (-0.73%) | 7,900 |
4 Mar 2009 | CNY | 0.546 | 0.546 | 0.524 | 0.546 | 0.546 | +0.001 (+0.18%) | 11,000 |
3 Mar 2009 | CNY | 0.545 | 0.545 | 0.524 | 0.545 | 0.545 | -0.031 (-5.38%) | 28,400 |
2 Mar 2009 | CNY | 0.576 | 0.627 | 0.573 | 0.576 | 0.576 | -0.005 (-0.86%) | 33,500 |
27 Feb 2009 | CNY | 0.581 | 0.581 | 0.552 | 0.581 | 0.581 | +0.023 (+4.12%) | 16,500 |
26 Feb 2009 | CNY | 0.558 | 0.577 | 0.554 | 0.558 | 0.558 | -0.026 (-4.45%) | 34,500 |
25 Feb 2009 | CNY | 0.584 | 0.602 | 0.582 | 0.584 | 0.584 | -0.023 (-3.79%) | 58,001 |
24 Feb 2009 | CNY | 0.607 | 0.67 | 0.607 | 0.607 | 0.607 | -0.027 (-4.26%) | 25,500 |
23 Feb 2009 | CNY | 0.617 | 0.634 | 0.59 | 0.634 | 0.634 | -0.008 (-1.25%) | 55,000 |
20 Feb 2009 | CNY | 0.642 | 0.645 | 0.592 | 0.642 | 0.642 | +0.035 (+5.77%) | 10,500 |
19 Feb 2009 | CNY | 0.607 | 0.607 | 0.59 | 0.607 | 0.607 | +0.045 (+8.01%) | 53,293 |
18 Feb 2009 | CNY | 0.598 | 0.63 | 0.562 | 0.562 | 0.562 | -0.036 (-6.02%) | 176,160 |
17 Feb 2009 | CNY | 0.598 | 0.598 | 0.553 | 0.598 | 0.598 | +0.046 (+8.33%) | 26,140 |
16 Feb 2009 | CNY | 0.552 | 0.552 | 0.552 | 0.552 | 0.552 | -0.007 (-1.25%) | 1,200 |
13 Feb 2009 | CNY | 0.559 | 0.559 | 0.54 | 0.559 | 0.559 | +0.005 (+0.90%) | 15,000 |
12 Feb 2009 | CNY | 0.554 | 0.597 | 0.554 | 0.554 | 0.554 | -0.01 (-1.77%) | 10,200 |
11 Feb 2009 | CNY | 0.564 | 0.564 | 0.543 | 0.564 | 0.564 | -0.006 (-1.05%) | 22,400 |
10 Feb 2009 | CNY | 0.57 | 0.57 | 0.542 | 0.57 | 0.57 | +0.003 (+0.53%) | 48,150 |
6 Feb 2009 | CNY | 0.567 | 0.569 | 0.555 | 0.567 | 0.567 | +0.017 (+3.09%) | 35,407 |
5 Feb 2009 | CNY | 0.55 | 0.567 | 0.542 | 0.55 | 0.55 | 0.0 (0.0%) | 3,100 |
4 Feb 2009 | CNY | 0.55 | 0.55 | 0.514 | 0.55 | 0.55 | +0.021 (+3.97%) | 13,670 |
3 Feb 2009 | CNY | 0.529 | 0.554 | 0.523 | 0.529 | 0.529 | -0.02 (-3.64%) | 32,800 |