Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2008 | CNY | 3.6929 | 3.9214 | 3.6429 | 3.85 | 3.85 | +0.129 (+3.46%) | 27,168,222 |
9 Dec 2008 | CNY | 3.7357 | 3.7929 | 3.5714 | 3.7214 | 3.7214 | -0.071 (-1.89%) | 28,333,484 |
8 Dec 2008 | CNY | 3.6286 | 3.7929 | 3.5571 | 3.7929 | 3.7929 | +0.214 (+5.99%) | 29,841,863 |
5 Dec 2008 | CNY | 3.5643 | 3.6786 | 3.4857 | 3.5786 | 3.5786 | +0.2 (+5.92%) | 28,371,466 |
4 Dec 2008 | CNY | 3.4643 | 3.6071 | 3.3571 | 3.3786 | 3.3786 | -0.043 (-1.25%) | 31,467,017 |
3 Dec 2008 | CNY | 3.2357 | 3.4929 | 3.1786 | 3.4214 | 3.4214 | +0.171 (+5.27%) | 27,737,452 |
2 Dec 2008 | CNY | 3.0143 | 3.4286 | 3.0071 | 3.25 | 3.25 | +0.136 (+4.36%) | 31,842,715 |
1 Dec 2008 | CNY | 2.9643 | 3.1429 | 2.9357 | 3.1143 | 3.1143 | +0.129 (+4.31%) | 14,647,514 |
28 Nov 2008 | CNY | 3.0929 | 3.1286 | 2.9643 | 2.9857 | 2.9857 | -0.171 (-5.43%) | 17,260,502 |
27 Nov 2008 | CNY | 3.2857 | 3.3571 | 3.1429 | 3.1571 | 3.1571 | -0.007 (-0.23%) | 30,888,999 |
26 Nov 2008 | CNY | 3.1357 | 3.2857 | 3.1071 | 3.1643 | 3.1643 | -0.093 (-2.85%) | 29,087,331 |
25 Nov 2008 | CNY | 3.1643 | 3.3214 | 2.9357 | 3.2571 | 3.2571 | +0.093 (+2.93%) | 39,714,942 |
24 Nov 2008 | CNY | 3.3643 | 3.3786 | 3.1643 | 3.1643 | 3.1643 | -0.35 (-9.96%) | 45,531,257 |
21 Nov 2008 | CNY | 3.6643 | 3.6643 | 3.4143 | 3.5143 | 3.5143 | +0.186 (+5.58%) | 84,408,398 |
20 Nov 2008 | CNY | 3.3286 | 3.3286 | 3.3286 | 3.3286 | 3.3286 | +0.3 (+9.91%) | 2,608,162 |
19 Nov 2008 | CNY | 3.0286 | 3.0286 | 3.0286 | 3.0286 | 3.0286 | +0.279 (+10.13%) | 4,568,951 |
18 Nov 2008 | CNY | 3 | 3.1214 | 2.7357 | 2.75 | 2.75 | -0.286 (-9.41%) | 25,201,717 |
17 Nov 2008 | CNY | 2.9214 | 3.2143 | 2.8643 | 3.0357 | 3.0357 | +0.114 (+3.91%) | 24,807,783 |
14 Nov 2008 | CNY | 2.8429 | 2.95 | 2.7714 | 2.9214 | 2.9214 | +0.1 (+3.54%) | 18,961,944 |
13 Nov 2008 | CNY | 2.6857 | 2.9143 | 2.65 | 2.8214 | 2.8214 | +0.086 (+3.13%) | 21,705,415 |
12 Nov 2008 | CNY | 2.5357 | 2.75 | 2.5 | 2.7357 | 2.7357 | +0.15 (+5.80%) | 15,919,666 |
11 Nov 2008 | CNY | 2.5357 | 2.7143 | 2.5071 | 2.5857 | 2.5857 | +0.014 (+0.56%) | 14,678,630 |
10 Nov 2008 | CNY | 2.4429 | 2.6214 | 2.4429 | 2.5714 | 2.5714 | +0.171 (+7.14%) | 13,351,486 |
7 Nov 2008 | CNY | 2.3214 | 2.4571 | 2.2857 | 2.4 | 2.4 | +0.007 (+0.30%) | 7,201,752 |
6 Nov 2008 | CNY | 2.3929 | 2.4357 | 2.3429 | 2.3929 | 2.3929 | -0.086 (-3.46%) | 7,106,674 |
5 Nov 2008 | CNY | 2.3286 | 2.5143 | 2.3286 | 2.4786 | 2.4786 | +0.129 (+5.47%) | 13,288,994 |
4 Nov 2008 | CNY | 2.4143 | 2.4143 | 2.25 | 2.35 | 2.35 | -0.064 (-2.66%) | 13,640,915 |
3 Nov 2008 | CNY | 2.5214 | 2.6 | 2.3643 | 2.4143 | 2.4143 | -0.214 (-8.15%) | 19,305,451 |
31 Oct 2008 | CNY | 2.6286 | 2.7857 | 2.6 | 2.6286 | 2.6286 | +0.029 (+1.10%) | 44,940,858 |
30 Oct 2008 | CNY | 2.3857 | 2.6 | 2.2857 | 2.6 | 2.6 | +0.236 (+9.97%) | 27,200,233 |