Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2008 | CNY | 2.7 | 2.7 | 2.5412 | 2.5471 | 2.5471 | -0.159 (-5.87%) | 401,908 |
26 Sep 2008 | CNY | 2.6824 | 2.7353 | 2.6177 | 2.7059 | 2.7059 | +0.006 (+0.22%) | 639,087 |
25 Sep 2008 | CNY | 2.6471 | 2.7294 | 2.6235 | 2.7 | 2.7 | +0.053 (+2.00%) | 545,873 |
24 Sep 2008 | CNY | 2.5294 | 2.6529 | 2.5177 | 2.6471 | 2.6471 | +0.071 (+2.74%) | 459,391 |
23 Sep 2008 | CNY | 2.7647 | 2.7647 | 2.5765 | 2.5765 | 2.5765 | -0.253 (-8.94%) | 1,152,753 |
22 Sep 2008 | CNY | 2.9 | 3.0235 | 2.7765 | 2.8294 | 2.8294 | +0.071 (+2.56%) | 2,314,075 |
19 Sep 2008 | CNY | 2.5824 | 2.7588 | 2.5824 | 2.7588 | 2.7588 | +0.253 (+10.09%) | 1,785,306 |
18 Sep 2008 | CNY | 2.5588 | 2.5588 | 2.3471 | 2.5059 | 2.5059 | -0.1 (-3.84%) | 910,180 |
17 Sep 2008 | CNY | 2.6353 | 2.7412 | 2.5882 | 2.6059 | 2.6059 | -0.088 (-3.27%) | 867,170 |
16 Sep 2008 | CNY | 2.9177 | 2.9177 | 2.6118 | 2.6941 | 2.6941 | -0.206 (-7.10%) | 1,151,750 |
12 Sep 2008 | CNY | 2.9941 | 3.0412 | 2.8882 | 2.9 | 2.9 | -0.123 (-4.08%) | 788,001 |
11 Sep 2008 | CNY | 2.9706 | 3.1059 | 2.9412 | 3.0235 | 3.0235 | +0.012 (+0.39%) | 1,777,246 |
10 Sep 2008 | CNY | 2.7588 | 3.0118 | 2.7177 | 3.0118 | 3.0118 | +0.277 (+10.11%) | 1,921,799 |
9 Sep 2008 | CNY | 2.7235 | 2.8118 | 2.7059 | 2.7353 | 2.7353 | +0.029 (+1.09%) | 195,955 |
8 Sep 2008 | CNY | 2.8353 | 2.9177 | 2.6941 | 2.7059 | 2.7059 | -0.171 (-5.93%) | 360,060 |
5 Sep 2008 | CNY | 2.9706 | 2.9824 | 2.8706 | 2.8765 | 2.8765 | -0.135 (-4.49%) | 348,670 |
4 Sep 2008 | CNY | 2.9824 | 3.0294 | 2.9706 | 3.0118 | 3.0118 | +0.029 (+0.99%) | 251,946 |
3 Sep 2008 | CNY | 3 | 3 | 2.9118 | 2.9824 | 2.9824 | +0.012 (+0.40%) | 273,768 |
2 Sep 2008 | CNY | 2.9118 | 3.0118 | 2.8824 | 2.9706 | 2.9706 | +0.024 (+0.80%) | 384,772 |
1 Sep 2008 | CNY | 3.0294 | 3.0294 | 2.9118 | 2.9471 | 2.9471 | -0.076 (-2.53%) | 331,576 |
29 Aug 2008 | CNY | 2.9706 | 3.0588 | 2.9529 | 3.0235 | 3.0235 | +0.082 (+2.80%) | 294,455 |
28 Aug 2008 | CNY | 2.9235 | 3.0059 | 2.9235 | 2.9412 | 2.9412 | +0.035 (+1.21%) | 476,652 |
27 Aug 2008 | CNY | 2.8824 | 2.9412 | 2.8706 | 2.9059 | 2.9059 | +0.006 (+0.20%) | 344,605 |
26 Aug 2008 | CNY | 3.0059 | 3.0353 | 2.8529 | 2.9 | 2.9 | -0.135 (-4.46%) | 398,082 |
25 Aug 2008 | CNY | 3.0471 | 3.1118 | 3.0353 | 3.0353 | 3.0353 | +0.035 (+1.18%) | 333,880 |
22 Aug 2008 | CNY | 3.0353 | 3.0353 | 2.9471 | 3 | 3 | 0.0 (0.0%) | 299,863 |
21 Aug 2008 | CNY | 3.0882 | 3.1412 | 3 | 3 | 3 | -0.147 (-4.67%) | 497,556 |
20 Aug 2008 | CNY | 2.8941 | 3.1765 | 2.8706 | 3.1471 | 3.1471 | +0.194 (+6.58%) | 756,459 |
19 Aug 2008 | CNY | 2.8412 | 2.9765 | 2.8412 | 2.9529 | 2.9529 | +0.041 (+1.41%) | 297,126 |
18 Aug 2008 | CNY | 3.0882 | 3.1471 | 2.8941 | 2.9118 | 2.9118 | -0.2 (-6.43%) | 460,489 |