Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2008 | CNY | 3.9067 | 3.9333 | 3.5667 | 3.5667 | 3.5667 | -0.287 (-7.44%) | 6,662,409 |
28 Oct 2008 | CNY | 3.7867 | 3.9467 | 3.7867 | 3.8533 | 3.8533 | -0.353 (-8.40%) | 9,922,668 |
27 Oct 2008 | CNY | 4.2067 | 4.2867 | 4.2067 | 4.2067 | 4.2067 | -0.467 (-9.98%) | 3,003,945 |
24 Oct 2008 | CNY | 4.6 | 4.8 | 4.5533 | 4.6733 | 4.6733 | +0.073 (+1.59%) | 2,687,955 |
23 Oct 2008 | CNY | 4.4133 | 4.6067 | 4.4 | 4.6 | 4.6 | +0.06 (+1.32%) | 1,356,493 |
22 Oct 2008 | CNY | 4.5467 | 4.68 | 4.5 | 4.54 | 4.54 | -0.127 (-2.71%) | 1,543,410 |
21 Oct 2008 | CNY | 4.7333 | 4.8533 | 4.6667 | 4.6667 | 4.6667 | -0.067 (-1.41%) | 3,390,957 |
20 Oct 2008 | CNY | 4.6467 | 4.7933 | 4.5133 | 4.7333 | 4.7333 | +0.08 (+1.72%) | 2,197,513 |
17 Oct 2008 | CNY | 4.4867 | 4.68 | 4.4533 | 4.6533 | 4.6533 | +0.18 (+4.02%) | 2,282,682 |
16 Oct 2008 | CNY | 4.4533 | 4.5333 | 4.4067 | 4.4733 | 4.4733 | -0.153 (-3.32%) | 2,079,237 |
15 Oct 2008 | CNY | 4.5933 | 4.6333 | 4.44 | 4.6267 | 4.6267 | +0.013 (+0.29%) | 2,144,877 |
14 Oct 2008 | CNY | 5.06 | 5.06 | 4.6 | 4.6133 | 4.6133 | -0.247 (-5.08%) | 3,353,274 |
13 Oct 2008 | CNY | 4.8267 | 4.8667 | 4.4133 | 4.86 | 4.86 | -0.047 (-0.95%) | 4,504,231 |
10 Oct 2008 | CNY | 5.0733 | 5.1 | 4.9 | 4.9067 | 4.9067 | -0.36 (-6.84%) | 3,579,240 |
9 Oct 2008 | CNY | 5.4 | 5.4333 | 5.2667 | 5.2667 | 5.2667 | -0.047 (-0.88%) | 1,956,562 |
8 Oct 2008 | CNY | 5.3133 | 5.4133 | 5.24 | 5.3133 | 5.3133 | -0.1 (-1.85%) | 2,003,418 |
7 Oct 2008 | CNY | 5.2333 | 5.48 | 5.2 | 5.4133 | 5.4133 | -0.053 (-0.98%) | 2,572,615 |
6 Oct 2008 | CNY | 5.6467 | 5.7533 | 5.44 | 5.4667 | 5.4667 | -0.407 (-6.92%) | 3,270,936 |
26 Sep 2008 | CNY | 5.9667 | 5.9667 | 5.6733 | 5.8733 | 5.8733 | -0.047 (-0.79%) | 5,106,589 |
25 Sep 2008 | CNY | 5.7133 | 6 | 5.6733 | 5.92 | 5.92 | +0.22 (+3.86%) | 5,720,430 |
24 Sep 2008 | CNY | 5.48 | 5.7533 | 5.3467 | 5.7 | 5.7 | +0.127 (+2.27%) | 3,638,598 |
23 Sep 2008 | CNY | 5.8 | 5.9067 | 5.5467 | 5.5733 | 5.5733 | -0.54 (-8.83%) | 7,939,896 |
22 Sep 2008 | CNY | 6.1667 | 6.5867 | 5.78 | 6.1133 | 6.1133 | +0.087 (+1.44%) | 21,193,315 |
19 Sep 2008 | CNY | 6.0067 | 6.0267 | 5.9333 | 6.0267 | 6.0267 | +0.547 (+9.98%) | 11,726,133 |
18 Sep 2008 | CNY | 5.6533 | 5.6533 | 5.1 | 5.48 | 5.48 | -0.187 (-3.29%) | 4,013,161 |
17 Sep 2008 | CNY | 6.04 | 6.1067 | 5.6333 | 5.6667 | 5.6667 | -0.34 (-5.66%) | 1,942,551 |
16 Sep 2008 | CNY | 6.3333 | 6.3333 | 6.0067 | 6.0067 | 6.0067 | -0.3 (-4.76%) | 1,898,628 |
12 Sep 2008 | CNY | 6.3 | 6.46 | 6.2667 | 6.3067 | 6.3067 | -0.02 (-0.32%) | 717,885 |
11 Sep 2008 | CNY | 6.6 | 6.6 | 6.3 | 6.3267 | 6.3267 | -0.247 (-3.75%) | 1,100,998 |
10 Sep 2008 | CNY | 6.5333 | 6.7267 | 6.4667 | 6.5733 | 6.5733 | -0.027 (-0.40%) | 1,184,320 |