Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2008 | CNY | 2.8205 | 2.9231 | 2.7333 | 2.9026 | 2.9026 | +0.051 (+1.80%) | 26,386,247 |
9 Dec 2008 | CNY | 2.8667 | 3.0103 | 2.8 | 2.8513 | 2.8513 | -0.015 (-0.54%) | 36,682,815 |
8 Dec 2008 | CNY | 2.6974 | 2.9077 | 2.6923 | 2.8667 | 2.8667 | +0.159 (+5.87%) | 35,625,768 |
5 Dec 2008 | CNY | 2.6821 | 2.718 | 2.641 | 2.7077 | 2.7077 | +0.01 (+0.38%) | 19,201,039 |
4 Dec 2008 | CNY | 2.8564 | 2.8718 | 2.6667 | 2.6974 | 2.6974 | -0.133 (-4.71%) | 44,959,036 |
3 Dec 2008 | CNY | 2.7385 | 2.8615 | 2.6769 | 2.8308 | 2.8308 | +0.103 (+3.76%) | 34,376,384 |
2 Dec 2008 | CNY | 2.6923 | 2.7436 | 2.6359 | 2.7282 | 2.7282 | -0.01 (-0.38%) | 22,537,778 |
1 Dec 2008 | CNY | 2.559 | 2.7641 | 2.559 | 2.7385 | 2.7385 | +0.108 (+4.09%) | 22,461,523 |
28 Nov 2008 | CNY | 2.5846 | 2.7333 | 2.5487 | 2.6308 | 2.6308 | +0.01 (+0.39%) | 23,331,005 |
27 Nov 2008 | CNY | 2.7026 | 2.7641 | 2.5897 | 2.6205 | 2.6205 | +0.108 (+4.29%) | 34,396,270 |
26 Nov 2008 | CNY | 2.4769 | 2.559 | 2.4359 | 2.5128 | 2.5128 | +0.056 (+2.30%) | 17,841,671 |
25 Nov 2008 | CNY | 2.4462 | 2.518 | 2.3436 | 2.4564 | 2.4564 | +0.031 (+1.27%) | 14,512,098 |
24 Nov 2008 | CNY | 2.6564 | 2.6821 | 2.3897 | 2.4256 | 2.4256 | -0.231 (-8.69%) | 20,284,995 |
21 Nov 2008 | CNY | 2.4872 | 2.7231 | 2.441 | 2.6564 | 2.6564 | +0.097 (+3.81%) | 33,918,401 |
20 Nov 2008 | CNY | 2.5744 | 2.7077 | 2.4872 | 2.559 | 2.559 | -0.159 (-5.85%) | 27,850,200 |
19 Nov 2008 | CNY | 2.6154 | 2.8 | 2.4615 | 2.718 | 2.718 | +0.067 (+2.52%) | 43,857,241 |
18 Nov 2008 | CNY | 2.9333 | 3.1026 | 2.6513 | 2.6513 | 2.6513 | -0.292 (-9.93%) | 57,564,487 |
17 Nov 2008 | CNY | 2.6821 | 2.9436 | 2.6051 | 2.9436 | 2.9436 | +0.267 (+9.96%) | 48,002,738 |
14 Nov 2008 | CNY | 2.6462 | 2.7692 | 2.5539 | 2.6769 | 2.6769 | +0.015 (+0.58%) | 33,967,309 |
13 Nov 2008 | CNY | 2.5641 | 2.7949 | 2.4821 | 2.6615 | 2.6615 | +0.051 (+1.96%) | 48,784,199 |
12 Nov 2008 | CNY | 2.3077 | 2.6103 | 2.2769 | 2.6103 | 2.6103 | +0.236 (+9.94%) | 31,996,742 |
11 Nov 2008 | CNY | 2.2462 | 2.3744 | 2.1539 | 2.3744 | 2.3744 | +0.215 (+9.98%) | 34,093,862 |
10 Nov 2008 | CNY | 2.0513 | 2.159 | 2.0051 | 2.159 | 2.159 | +0.195 (+9.92%) | 15,939,596 |
7 Nov 2008 | CNY | 1.8769 | 1.9692 | 1.8564 | 1.9641 | 1.9641 | +0.005 (+0.26%) | 12,963,143 |
6 Nov 2008 | CNY | 1.8974 | 2.0872 | 1.8769 | 1.959 | 1.959 | +0.062 (+3.25%) | 26,763,980 |
5 Nov 2008 | CNY | 1.7744 | 1.8974 | 1.7231 | 1.8974 | 1.8974 | +0.174 (+10.12%) | 18,354,692 |
4 Nov 2008 | CNY | 1.718 | 1.759 | 1.6667 | 1.7231 | 1.7231 | -0.026 (-1.46%) | 1,822,772 |
3 Nov 2008 | CNY | 1.7539 | 1.7692 | 1.6821 | 1.7487 | 1.7487 | +0.005 (+0.29%) | 2,254,398 |
31 Oct 2008 | CNY | 1.8359 | 1.8718 | 1.7128 | 1.7436 | 1.7436 | -0.103 (-5.56%) | 3,484,289 |
30 Oct 2008 | CNY | 1.9026 | 1.9539 | 1.8205 | 1.8462 | 1.8462 | -0.041 (-2.17%) | 4,213,618 |