Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2008 | CNY | 3.4311 | 3.6178 | 3.4311 | 3.6178 | 3.6178 | +0.116 (+3.30%) | 826,807 |
17 Oct 2008 | CNY | 3.6267 | 3.6267 | 3.3778 | 3.5022 | 3.5022 | +0.08 (+2.34%) | 1,046,331 |
16 Oct 2008 | CNY | 3.6267 | 3.68 | 3.4222 | 3.4222 | 3.4222 | -0.329 (-8.77%) | 1,687,698 |
15 Oct 2008 | CNY | 3.6444 | 3.8311 | 3.5111 | 3.7511 | 3.7511 | +0.098 (+2.68%) | 879,975 |
14 Oct 2008 | CNY | 3.6578 | 3.7867 | 3.6267 | 3.6533 | 3.6533 | +0.004 (+0.12%) | 1,347,210 |
13 Oct 2008 | CNY | 3.5556 | 3.7244 | 3.4889 | 3.6489 | 3.6489 | +0.093 (+2.62%) | 901,602 |
10 Oct 2008 | CNY | 3.5556 | 3.6 | 3.3333 | 3.5556 | 3.5556 | -0.058 (-1.60%) | 1,083,474 |
9 Oct 2008 | CNY | 3.6489 | 3.7911 | 3.6 | 3.6133 | 3.6133 | -0.022 (-0.61%) | 872,327 |
8 Oct 2008 | CNY | 3.9022 | 4.0089 | 3.6267 | 3.6356 | 3.6356 | -0.333 (-8.40%) | 3,524,634 |
7 Oct 2008 | CNY | 3.7778 | 4.0489 | 3.5956 | 3.9689 | 3.9689 | +0.178 (+4.69%) | 2,446,128 |
6 Oct 2008 | CNY | 3.5867 | 3.8533 | 3.5778 | 3.7911 | 3.7911 | +0.062 (+1.67%) | 1,762,328 |
26 Sep 2008 | CNY | 3.7689 | 3.8489 | 3.6578 | 3.7289 | 3.7289 | -0.062 (-1.64%) | 2,719,345 |
25 Sep 2008 | CNY | 3.6444 | 3.9467 | 3.5556 | 3.7911 | 3.7911 | +0.124 (+3.39%) | 5,109,448 |
24 Sep 2008 | CNY | 3.28 | 3.6667 | 3.28 | 3.6667 | 3.6667 | +0.333 (+10.00%) | 5,174,192 |
23 Sep 2008 | CNY | 3.2578 | 3.4489 | 3.0978 | 3.3333 | 3.3333 | -0.058 (-1.70%) | 5,410,991 |
22 Sep 2008 | CNY | 3.3244 | 3.3911 | 3.1911 | 3.3911 | 3.3911 | +0.307 (+9.94%) | 5,511,210 |
19 Sep 2008 | CNY | 3.08 | 3.0844 | 2.9333 | 3.0844 | 3.0844 | +0.28 (+9.98%) | 2,402,642 |
18 Sep 2008 | CNY | 2.5244 | 2.8044 | 2.4133 | 2.8044 | 2.8044 | +0.253 (+9.93%) | 2,986,445 |
17 Sep 2008 | CNY | 2.4933 | 2.6222 | 2.4711 | 2.5511 | 2.5511 | +0.027 (+1.06%) | 793,941 |
16 Sep 2008 | CNY | 2.5111 | 2.5778 | 2.4667 | 2.5244 | 2.5244 | +0.044 (+1.79%) | 1,153,125 |
12 Sep 2008 | CNY | 2.4711 | 2.5556 | 2.4711 | 2.48 | 2.48 | -0.04 (-1.59%) | 278,775 |
11 Sep 2008 | CNY | 2.4889 | 2.5778 | 2.4667 | 2.52 | 2.52 | +0.013 (+0.53%) | 607,495 |
10 Sep 2008 | CNY | 2.3156 | 2.5333 | 2.3111 | 2.5067 | 2.5067 | +0.009 (+0.36%) | 352,125 |
9 Sep 2008 | CNY | 2.5378 | 2.5556 | 2.4533 | 2.4978 | 2.4978 | -0.013 (-0.53%) | 284,989 |
8 Sep 2008 | CNY | 2.7556 | 2.8133 | 2.48 | 2.5111 | 2.5111 | -0.244 (-8.87%) | 733,275 |
5 Sep 2008 | CNY | 2.8667 | 2.9111 | 2.7556 | 2.7556 | 2.7556 | -0.178 (-6.06%) | 317,475 |
3 Sep 2008 | CNY | 2.9511 | 3.0222 | 2.9067 | 2.9333 | 2.9333 | -0.058 (-1.93%) | 180,852 |
2 Sep 2008 | CNY | 2.9822 | 3.0444 | 2.8889 | 2.9911 | 2.9911 | +0.067 (+2.28%) | 325,206 |
1 Sep 2008 | CNY | 3.0356 | 3.0356 | 2.9022 | 2.9244 | 2.9244 | -0.124 (-4.08%) | 275,854 |
29 Aug 2008 | CNY | 2.9422 | 3.0844 | 2.8 | 3.0489 | 3.0489 | +0.049 (+1.63%) | 696,942 |