Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2008 | CNY | 2.5552 | 2.6189 | 2.5461 | 2.5643 | 2.5643 | -0.009 (-0.35%) | 1,863,436 |
20 Oct 2008 | CNY | 2.5006 | 2.5916 | 2.4643 | 2.5734 | 2.5734 | +0.082 (+3.28%) | 1,306,632 |
17 Oct 2008 | CNY | 2.4552 | 2.5006 | 2.437 | 2.4916 | 2.4916 | +0.055 (+2.24%) | 1,222,361 |
16 Oct 2008 | CNY | 2.5461 | 2.5916 | 2.437 | 2.437 | 2.437 | -0.236 (-8.84%) | 1,738,871 |
15 Oct 2008 | CNY | 2.7825 | 2.7825 | 2.637 | 2.6734 | 2.6734 | -0.155 (-5.47%) | 2,204,901 |
14 Oct 2008 | CNY | 3.019 | 3.019 | 2.8189 | 2.828 | 2.828 | -0.082 (-2.81%) | 4,834,553 |
13 Oct 2008 | CNY | 2.8007 | 2.9189 | 2.7007 | 2.9098 | 2.9098 | +0.073 (+2.56%) | 1,783,415 |
10 Oct 2008 | CNY | 2.8735 | 2.8735 | 2.7098 | 2.8371 | 2.8371 | -0.109 (-3.70%) | 2,128,124 |
9 Oct 2008 | CNY | 2.928 | 2.9644 | 2.8644 | 2.9462 | 2.9462 | +0.064 (+2.21%) | 1,339,213 |
8 Oct 2008 | CNY | 2.9098 | 2.9098 | 2.8189 | 2.8826 | 2.8826 | -0.054 (-1.86%) | 1,090,600 |
7 Oct 2008 | CNY | 2.8735 | 2.9826 | 2.8462 | 2.9371 | 2.9371 | -0.009 (-0.31%) | 985,457 |
6 Oct 2008 | CNY | 3.0008 | 3.0008 | 2.928 | 2.9462 | 2.9462 | -0.127 (-4.14%) | 1,457,708 |
26 Sep 2008 | CNY | 3.1463 | 3.1463 | 3.0281 | 3.0735 | 3.0735 | -0.027 (-0.88%) | 1,821,187 |
25 Sep 2008 | CNY | 3.0826 | 3.1826 | 3.0462 | 3.1008 | 3.1008 | +0.027 (+0.89%) | 3,023,544 |
24 Sep 2008 | CNY | 2.9098 | 3.0735 | 2.9098 | 3.0735 | 3.0735 | +0.082 (+2.73%) | 1,241,084 |
23 Sep 2008 | CNY | 3.1281 | 3.1372 | 2.9735 | 2.9917 | 2.9917 | -0.245 (-7.58%) | 2,546,215 |
22 Sep 2008 | CNY | 3.319 | 3.4463 | 3.1372 | 3.2372 | 3.2372 | +0.1 (+3.19%) | 5,404,025 |
19 Sep 2008 | CNY | 3.1008 | 3.1372 | 3.0735 | 3.1372 | 3.1372 | +0.282 (+9.87%) | 2,596,047 |
18 Sep 2008 | CNY | 2.9371 | 2.9462 | 2.6916 | 2.8553 | 2.8553 | -0.136 (-4.56%) | 2,197,571 |
17 Sep 2008 | CNY | 3.0371 | 3.1281 | 2.9644 | 2.9917 | 2.9917 | -0.082 (-2.66%) | 1,500,965 |
16 Sep 2008 | CNY | 3.0371 | 3.1281 | 3.0008 | 3.0735 | 3.0735 | +0.036 (+1.20%) | 2,464,156 |
12 Sep 2008 | CNY | 2.9917 | 3.0371 | 2.9371 | 3.0371 | 3.0371 | +0.073 (+2.45%) | 1,132,572 |
11 Sep 2008 | CNY | 3.0917 | 3.1008 | 2.9189 | 2.9644 | 2.9644 | -0.136 (-4.40%) | 1,264,439 |
10 Sep 2008 | CNY | 3.0917 | 3.1735 | 3.0281 | 3.1008 | 3.1008 | 0.0 (0.0%) | 1,006,615 |
9 Sep 2008 | CNY | 3.1554 | 3.1735 | 3.0281 | 3.1008 | 3.1008 | +0.073 (+2.40%) | 767,396 |
8 Sep 2008 | CNY | 3.1735 | 3.2281 | 2.9553 | 3.0281 | 3.0281 | -0.145 (-4.58%) | 1,127,959 |
5 Sep 2008 | CNY | 3.319 | 3.319 | 3.1372 | 3.1735 | 3.1735 | -0.209 (-6.18%) | 1,729,205 |
4 Sep 2008 | CNY | 3.3645 | 3.4282 | 3.3281 | 3.3827 | 3.3827 | +0.009 (+0.27%) | 1,272,252 |
3 Sep 2008 | CNY | 3.3554 | 3.4554 | 3.2918 | 3.3736 | 3.3736 | -0.036 (-1.07%) | 1,970,298 |
2 Sep 2008 | CNY | 3.1463 | 3.4736 | 3.1463 | 3.41 | 3.41 | +0.2 (+6.23%) | 2,431,063 |