Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2008 | CNY | 1.475 | 1.545 | 1.455 | 1.5375 | 1.5375 | +0.02 (+1.32%) | 15,368,408 |
9 Dec 2008 | CNY | 1.55 | 1.625 | 1.515 | 1.5175 | 1.5175 | 0.0 (0.0%) | 37,793,732 |
8 Dec 2008 | CNY | 1.395 | 1.5175 | 1.395 | 1.5175 | 1.5175 | +0.138 (+9.96%) | 26,306,508 |
5 Dec 2008 | CNY | 1.3275 | 1.39 | 1.3275 | 1.38 | 1.38 | +0.028 (+2.03%) | 7,754,884 |
4 Dec 2008 | CNY | 1.41 | 1.42 | 1.3525 | 1.3525 | 1.3525 | -0.045 (-3.22%) | 15,895,560 |
3 Dec 2008 | CNY | 1.345 | 1.4 | 1.3225 | 1.3975 | 1.3975 | +0.075 (+5.67%) | 15,690,472 |
2 Dec 2008 | CNY | 1.3 | 1.39 | 1.275 | 1.3225 | 1.3225 | -0.013 (-0.94%) | 14,968,284 |
1 Dec 2008 | CNY | 1.245 | 1.35 | 1.235 | 1.335 | 1.335 | +0.092 (+7.44%) | 17,466,524 |
28 Nov 2008 | CNY | 1.175 | 1.25 | 1.17 | 1.2425 | 1.2425 | +0.06 (+5.07%) | 8,488,084 |
27 Nov 2008 | CNY | 1.2525 | 1.27 | 1.18 | 1.1825 | 1.1825 | +0.01 (+0.85%) | 7,083,668 |
26 Nov 2008 | CNY | 1.175 | 1.185 | 1.145 | 1.1725 | 1.1725 | +0.003 (+0.21%) | 3,128,028 |
25 Nov 2008 | CNY | 1.24 | 1.2625 | 1.145 | 1.17 | 1.17 | -0.06 (-4.88%) | 6,085,400 |
24 Nov 2008 | CNY | 1.2325 | 1.29 | 1.2275 | 1.23 | 1.23 | +0.005 (+0.41%) | 11,912,728 |
21 Nov 2008 | CNY | 1.22 | 1.28 | 1.165 | 1.225 | 1.225 | -0.03 (-2.39%) | 8,085,696 |
20 Nov 2008 | CNY | 1.2025 | 1.2825 | 1.17 | 1.255 | 1.255 | +0.028 (+2.24%) | 9,847,340 |
19 Nov 2008 | CNY | 1.13 | 1.2375 | 1.13 | 1.2275 | 1.2275 | +0.092 (+8.15%) | 6,293,576 |
18 Nov 2008 | CNY | 1.25 | 1.2575 | 1.135 | 1.135 | 1.135 | -0.125 (-9.92%) | 8,136,264 |
17 Nov 2008 | CNY | 1.2 | 1.2625 | 1.165 | 1.26 | 1.26 | +0.058 (+4.78%) | 8,850,460 |
14 Nov 2008 | CNY | 1.165 | 1.205 | 1.13 | 1.2025 | 1.2025 | +0.058 (+5.02%) | 7,928,088 |
13 Nov 2008 | CNY | 1.0875 | 1.165 | 1.0825 | 1.145 | 1.145 | +0.037 (+3.39%) | 7,275,608 |
12 Nov 2008 | CNY | 1.075 | 1.1125 | 1.0675 | 1.1075 | 1.1075 | +0.025 (+2.31%) | 3,712,876 |
11 Nov 2008 | CNY | 1.1 | 1.115 | 1.0775 | 1.0825 | 1.0825 | -0.033 (-2.91%) | 4,640,704 |
10 Nov 2008 | CNY | 1.0625 | 1.1225 | 1.0475 | 1.115 | 1.115 | +0.072 (+6.95%) | 6,163,420 |
7 Nov 2008 | CNY | 1 | 1.0425 | 0.9925 | 1.0425 | 1.0425 | +0.03 (+2.96%) | 3,127,116 |
6 Nov 2008 | CNY | 1.015 | 1.03 | 1.005 | 1.0125 | 1.0125 | -0.033 (-3.11%) | 1,526,796 |
5 Nov 2008 | CNY | 1.0025 | 1.045 | 0.99 | 1.045 | 1.045 | +0.045 (+4.50%) | 3,093,780 |
4 Nov 2008 | CNY | 1.0025 | 1.0125 | 0.9725 | 1 | 1 | 0.0 (0.0%) | 1,479,520 |
3 Nov 2008 | CNY | 1 | 1.0075 | 0.9875 | 1 | 1 | +0.007 (+0.76%) | 1,153,960 |
31 Oct 2008 | CNY | 1.0025 | 1.0125 | 0.9875 | 0.9925 | 0.9925 | -0.005 (-0.50%) | 1,561,800 |
30 Oct 2008 | CNY | 0.9775 | 1.0125 | 0.9725 | 0.9975 | 0.9975 | +0.02 (+2.05%) | 1,962,500 |