Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2008 | CNY | 2.4539 | 2.5385 | 2.4 | 2.4769 | 2.4769 | +0.027 (+1.10%) | 6,510,925 |
16 Dec 2008 | CNY | 2.3769 | 2.4615 | 2.3 | 2.45 | 2.45 | +0.027 (+1.11%) | 4,259,166 |
15 Dec 2008 | CNY | 2.3808 | 2.4615 | 2.3346 | 2.4231 | 2.4231 | +0.069 (+2.94%) | 4,925,278 |
12 Dec 2008 | CNY | 2.4962 | 2.5577 | 2.3077 | 2.3539 | 2.3539 | -0.165 (-6.56%) | 7,259,720 |
11 Dec 2008 | CNY | 2.7462 | 2.7462 | 2.5 | 2.5192 | 2.5192 | -0.227 (-8.27%) | 7,134,062 |
10 Dec 2008 | CNY | 2.5769 | 2.7462 | 2.5385 | 2.7462 | 2.7462 | +0.112 (+4.24%) | 11,193,135 |
9 Dec 2008 | CNY | 2.5615 | 2.7308 | 2.4808 | 2.6346 | 2.6346 | +0.1 (+3.95%) | 12,722,509 |
8 Dec 2008 | CNY | 2.5077 | 2.6308 | 2.4731 | 2.5346 | 2.5346 | +0.088 (+3.61%) | 8,690,398 |
5 Dec 2008 | CNY | 2.3192 | 2.4462 | 2.2885 | 2.4462 | 2.4462 | +0.115 (+4.95%) | 7,525,658 |
4 Dec 2008 | CNY | 2.4192 | 2.4654 | 2.3269 | 2.3308 | 2.3308 | -0.061 (-2.57%) | 10,871,640 |
3 Dec 2008 | CNY | 2.2769 | 2.4615 | 2.2769 | 2.3923 | 2.3923 | +0.108 (+4.71%) | 11,347,541 |
2 Dec 2008 | CNY | 2.0962 | 2.3385 | 2.0808 | 2.2846 | 2.2846 | +0.138 (+6.45%) | 13,111,165 |
1 Dec 2008 | CNY | 1.9308 | 2.1462 | 1.9308 | 2.1462 | 2.1462 | +0.196 (+10.06%) | 8,332,771 |
28 Nov 2008 | CNY | 2.0192 | 2.0615 | 1.9423 | 1.95 | 1.95 | -0.119 (-5.76%) | 6,026,306 |
27 Nov 2008 | CNY | 2.1885 | 2.2231 | 2.0577 | 2.0692 | 2.0692 | 0.0 (0.0%) | 8,349,520 |
26 Nov 2008 | CNY | 2.0577 | 2.1192 | 1.9654 | 2.0692 | 2.0692 | -0.015 (-0.74%) | 5,707,863 |
25 Nov 2008 | CNY | 2.2154 | 2.2231 | 2 | 2.0846 | 2.0846 | -0.092 (-4.24%) | 6,510,316 |
24 Nov 2008 | CNY | 2.3539 | 2.3577 | 2.1692 | 2.1769 | 2.1769 | -0.189 (-7.97%) | 5,752,128 |
21 Nov 2008 | CNY | 2.3462 | 2.5115 | 2.2769 | 2.3654 | 2.3654 | -0.165 (-6.54%) | 11,334,817 |
19 Nov 2008 | CNY | 2.2192 | 2.5308 | 2.1539 | 2.5308 | 2.5308 | +0.231 (+10.03%) | 14,794,223 |
18 Nov 2008 | CNY | 2.5115 | 2.5577 | 2.3 | 2.3 | 2.3 | -0.254 (-9.94%) | 7,776,009 |
17 Nov 2008 | CNY | 2.4615 | 2.6308 | 2.3846 | 2.5539 | 2.5539 | +0.131 (+5.40%) | 8,641,050 |
14 Nov 2008 | CNY | 2.3654 | 2.4423 | 2.2808 | 2.4231 | 2.4231 | +0.092 (+3.96%) | 9,625,753 |
13 Nov 2008 | CNY | 2.2115 | 2.3808 | 2.1962 | 2.3308 | 2.3308 | +0.081 (+3.59%) | 11,435,647 |
12 Nov 2008 | CNY | 2.1539 | 2.25 | 2.1077 | 2.25 | 2.25 | +0.096 (+4.46%) | 8,108,786 |
11 Nov 2008 | CNY | 2.1539 | 2.3 | 2.1192 | 2.1539 | 2.1539 | -0.042 (-1.93%) | 11,580,758 |
10 Nov 2008 | CNY | 2.0692 | 2.2308 | 2.0423 | 2.1962 | 2.1962 | +0.169 (+8.35%) | 13,860,779 |
7 Nov 2008 | CNY | 1.9885 | 2.0692 | 1.9769 | 2.0269 | 2.0269 | +0.011 (+0.57%) | 7,716,399 |
6 Nov 2008 | CNY | 2.0192 | 2.0923 | 1.9654 | 2.0154 | 2.0154 | -0.088 (-4.21%) | 8,904,786 |
5 Nov 2008 | CNY | 2.0077 | 2.1846 | 1.9539 | 2.1039 | 2.1039 | +0.077 (+3.80%) | 16,738,142 |