Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2008 | CNY | 2.9033 | 3.09 | 2.9033 | 3.09 | 3.09 | +0.28 (+9.96%) | 5,272,815 |
18 Nov 2008 | CNY | 3.0833 | 3.0967 | 2.7933 | 2.81 | 2.81 | -0.293 (-9.45%) | 5,603,250 |
17 Nov 2008 | CNY | 2.91 | 3.11 | 2.9067 | 3.1033 | 3.1033 | +0.197 (+6.76%) | 4,851,783 |
14 Nov 2008 | CNY | 2.79 | 2.95 | 2.79 | 2.9067 | 2.9067 | +0.14 (+5.06%) | 5,117,373 |
13 Nov 2008 | CNY | 2.6633 | 2.8 | 2.6267 | 2.7667 | 2.7667 | +0.163 (+6.28%) | 5,391,711 |
11 Nov 2008 | CNY | 2.6667 | 2.72 | 2.6 | 2.6033 | 2.6033 | -0.05 (-1.88%) | 2,160,693 |
10 Nov 2008 | CNY | 2.4833 | 2.6567 | 2.4833 | 2.6533 | 2.6533 | +0.203 (+8.30%) | 2,367,558 |
7 Nov 2008 | CNY | 2.3733 | 2.48 | 2.35 | 2.45 | 2.45 | +0.063 (+2.65%) | 1,040,898 |
6 Nov 2008 | CNY | 2.4333 | 2.4333 | 2.3633 | 2.3867 | 2.3867 | -0.083 (-3.37%) | 761,598 |
5 Nov 2008 | CNY | 2.45 | 2.5167 | 2.3933 | 2.47 | 2.47 | +0.067 (+2.78%) | 693,573 |
4 Nov 2008 | CNY | 2.4367 | 2.4733 | 2.3667 | 2.4033 | 2.4033 | -0.063 (-2.57%) | 742,206 |
3 Nov 2008 | CNY | 2.4833 | 2.52 | 2.46 | 2.4667 | 2.4667 | -0.023 (-0.94%) | 576,393 |
31 Oct 2008 | CNY | 2.5 | 2.5333 | 2.45 | 2.49 | 2.49 | -0.007 (-0.27%) | 731,328 |
30 Oct 2008 | CNY | 2.51 | 2.5433 | 2.4267 | 2.4967 | 2.4967 | +0.03 (+1.22%) | 1,114,746 |
29 Oct 2008 | CNY | 2.4933 | 2.5767 | 2.4533 | 2.4667 | 2.4667 | -0.003 (-0.13%) | 1,839,075 |
28 Oct 2008 | CNY | 2.3433 | 2.4933 | 2.3433 | 2.47 | 2.47 | +0.027 (+1.09%) | 1,157,616 |
27 Oct 2008 | CNY | 2.65 | 2.7 | 2.44 | 2.4433 | 2.4433 | -0.267 (-9.84%) | 1,439,703 |
24 Oct 2008 | CNY | 2.8 | 2.8 | 2.69 | 2.71 | 2.71 | -0.067 (-2.40%) | 621,450 |
23 Oct 2008 | CNY | 2.7 | 2.7767 | 2.6667 | 2.7767 | 2.7767 | +0.047 (+1.71%) | 951,699 |
22 Oct 2008 | CNY | 2.6933 | 2.7733 | 2.6933 | 2.73 | 2.73 | 0.0 (0.0%) | 881,103 |
21 Oct 2008 | CNY | 2.7667 | 2.83 | 2.7167 | 2.73 | 2.73 | -0.023 (-0.85%) | 1,608,600 |
20 Oct 2008 | CNY | 2.6733 | 2.7933 | 2.6133 | 2.7533 | 2.7533 | +0.09 (+3.38%) | 1,283,559 |
17 Oct 2008 | CNY | 2.6167 | 2.6667 | 2.6033 | 2.6633 | 2.6633 | +0.047 (+1.78%) | 1,308,990 |
16 Oct 2008 | CNY | 2.6333 | 2.8333 | 2.56 | 2.6167 | 2.6167 | -0.09 (-3.33%) | 2,094,873 |
15 Oct 2008 | CNY | 2.6833 | 2.7867 | 2.6667 | 2.7067 | 2.7067 | -0.01 (-0.37%) | 1,009,167 |
14 Oct 2008 | CNY | 3 | 3.0067 | 2.71 | 2.7167 | 2.7167 | -0.14 (-4.90%) | 1,376,847 |
13 Oct 2008 | CNY | 2.8267 | 2.89 | 2.6667 | 2.8567 | 2.8567 | +0.03 (+1.06%) | 1,381,587 |
10 Oct 2008 | CNY | 2.9333 | 2.9333 | 2.8033 | 2.8267 | 2.8267 | -0.187 (-6.19%) | 1,900,764 |
9 Oct 2008 | CNY | 3.0133 | 3.09 | 2.9833 | 3.0133 | 3.0133 | +0.04 (+1.35%) | 1,451,667 |
8 Oct 2008 | CNY | 3.0167 | 3.02 | 2.9667 | 2.9733 | 2.9733 | -0.09 (-2.94%) | 1,770,885 |