Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2008 | CNY | 2.0278 | 2.0556 | 1.9931 | 2.0347 | 2.0347 | +0.007 (+0.34%) | 2,480,227 |
25 Nov 2008 | CNY | 2.0972 | 2.1389 | 1.9722 | 2.0278 | 2.0278 | -0.007 (-0.34%) | 3,616,119 |
24 Nov 2008 | CNY | 2.1389 | 2.1806 | 2.0208 | 2.0347 | 2.0347 | -0.125 (-5.79%) | 4,346,104 |
21 Nov 2008 | CNY | 2.1528 | 2.25 | 2.0833 | 2.1597 | 2.1597 | -0.076 (-3.42%) | 7,697,792 |
20 Nov 2008 | CNY | 2.3542 | 2.3542 | 2.2153 | 2.2361 | 2.2361 | +0.097 (+4.54%) | 14,691,759 |
19 Nov 2008 | CNY | 1.9722 | 2.1528 | 1.9722 | 2.1389 | 2.1389 | +0.139 (+6.94%) | 6,051,657 |
18 Nov 2008 | CNY | 2.1875 | 2.1875 | 2 | 2 | 2 | -0.222 (-10.00%) | 10,050,344 |
17 Nov 2008 | CNY | 2.1389 | 2.2222 | 2.1042 | 2.2222 | 2.2222 | +0.083 (+3.89%) | 12,280,311 |
14 Nov 2008 | CNY | 2.1528 | 2.1736 | 2.0694 | 2.1389 | 2.1389 | +0.07 (+3.36%) | 16,503,858 |
13 Nov 2008 | CNY | 1.8403 | 2.0694 | 1.8194 | 2.0694 | 2.0694 | +0.188 (+9.96%) | 12,642,901 |
12 Nov 2008 | CNY | 1.8333 | 1.8958 | 1.8056 | 1.8819 | 1.8819 | +0.042 (+2.26%) | 3,498,459 |
11 Nov 2008 | CNY | 1.8611 | 1.9583 | 1.8194 | 1.8403 | 1.8403 | +0.007 (+0.38%) | 5,991,592 |
10 Nov 2008 | CNY | 1.7361 | 1.8542 | 1.7361 | 1.8333 | 1.8333 | +0.104 (+6.02%) | 5,541,109 |
7 Nov 2008 | CNY | 1.6528 | 1.7431 | 1.6389 | 1.7292 | 1.7292 | +0.049 (+2.89%) | 2,336,122 |
6 Nov 2008 | CNY | 1.6806 | 1.6944 | 1.6528 | 1.6806 | 1.6806 | -0.042 (-2.42%) | 2,590,184 |
5 Nov 2008 | CNY | 1.6875 | 1.7708 | 1.6667 | 1.7222 | 1.7222 | +0.042 (+2.48%) | 8,231,536 |
4 Nov 2008 | CNY | 1.6806 | 1.7361 | 1.6181 | 1.6806 | 1.6806 | +0.028 (+1.68%) | 2,434,796 |
3 Nov 2008 | CNY | 1.625 | 1.6736 | 1.6181 | 1.6528 | 1.6528 | -0.014 (-0.83%) | 1,359,630 |
31 Oct 2008 | CNY | 1.7222 | 1.7361 | 1.625 | 1.6667 | 1.6667 | -0.076 (-4.38%) | 2,546,811 |
30 Oct 2008 | CNY | 1.7917 | 1.7986 | 1.6944 | 1.7431 | 1.7431 | -0.028 (-1.56%) | 6,360,831 |
29 Oct 2008 | CNY | 1.7014 | 1.7917 | 1.6736 | 1.7708 | 1.7708 | +0.083 (+4.94%) | 6,925,400 |
28 Oct 2008 | CNY | 1.5972 | 1.7222 | 1.5625 | 1.6875 | 1.6875 | +0.049 (+2.97%) | 2,032,210 |
27 Oct 2008 | CNY | 1.7986 | 1.7986 | 1.6389 | 1.6389 | 1.6389 | -0.18 (-9.92%) | 2,141,827 |
24 Oct 2008 | CNY | 1.8681 | 1.8681 | 1.7986 | 1.8194 | 1.8194 | -0.049 (-2.61%) | 1,745,683 |
23 Oct 2008 | CNY | 1.8403 | 1.875 | 1.7917 | 1.8681 | 1.8681 | +0.021 (+1.13%) | 2,119,124 |
22 Oct 2008 | CNY | 1.8194 | 1.8889 | 1.7986 | 1.8472 | 1.8472 | +0.014 (+0.76%) | 2,943,077 |
21 Oct 2008 | CNY | 1.8264 | 1.8611 | 1.7917 | 1.8333 | 1.8333 | +0.021 (+1.15%) | 1,751,734 |
20 Oct 2008 | CNY | 1.7639 | 1.8194 | 1.7153 | 1.8125 | 1.8125 | +0.049 (+2.76%) | 1,170,151 |
17 Oct 2008 | CNY | 1.7361 | 1.7639 | 1.7153 | 1.7639 | 1.7639 | +0.049 (+2.83%) | 908,608 |
16 Oct 2008 | CNY | 1.7569 | 1.7639 | 1.7153 | 1.7153 | 1.7153 | -0.097 (-5.36%) | 1,124,936 |