Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2008 | CNY | 2.3833 | 2.4167 | 2.2917 | 2.3083 | 2.3083 | -0.058 (-2.47%) | 2,269,464 |
30 Oct 2008 | CNY | 2.4 | 2.4333 | 2.35 | 2.3667 | 2.3667 | +0.025 (+1.07%) | 3,242,570 |
29 Oct 2008 | CNY | 2.5083 | 2.5083 | 2.325 | 2.3417 | 2.3417 | -0.108 (-4.42%) | 5,362,556 |
28 Oct 2008 | CNY | 2.3333 | 2.4917 | 2.2833 | 2.45 | 2.45 | 0.0 (0.0%) | 5,974,845 |
27 Oct 2008 | CNY | 2.625 | 2.6417 | 2.45 | 2.45 | 2.45 | -0.275 (-10.09%) | 6,993,157 |
24 Oct 2008 | CNY | 2.825 | 2.85 | 2.65 | 2.725 | 2.725 | -0.125 (-4.39%) | 6,380,550 |
23 Oct 2008 | CNY | 2.8 | 2.875 | 2.7333 | 2.85 | 2.85 | +0.1 (+3.64%) | 8,628,670 |
22 Oct 2008 | CNY | 2.8167 | 2.8833 | 2.7417 | 2.75 | 2.75 | -0.125 (-4.35%) | 8,720,408 |
21 Oct 2008 | CNY | 3.05 | 3.05 | 2.8667 | 2.875 | 2.875 | -0.15 (-4.96%) | 12,866,185 |
20 Oct 2008 | CNY | 2.9083 | 3.0833 | 2.875 | 3.025 | 3.025 | +0.142 (+4.91%) | 13,664,647 |
17 Oct 2008 | CNY | 2.9333 | 2.9917 | 2.8083 | 2.8833 | 2.8833 | -0.067 (-2.26%) | 12,015,576 |
16 Oct 2008 | CNY | 2.7417 | 3.0833 | 2.6917 | 2.95 | 2.95 | +0.05 (+1.72%) | 23,601,388 |
15 Oct 2008 | CNY | 2.7333 | 2.9167 | 2.5833 | 2.9 | 2.9 | +0.133 (+4.82%) | 13,918,231 |
14 Oct 2008 | CNY | 2.7333 | 2.8917 | 2.6417 | 2.7667 | 2.7667 | +0.142 (+5.40%) | 23,548,464 |
13 Oct 2008 | CNY | 2.525 | 2.625 | 2.4167 | 2.625 | 2.625 | +0.067 (+2.61%) | 5,904,028 |
10 Oct 2008 | CNY | 2.6167 | 2.65 | 2.5167 | 2.5583 | 2.5583 | -0.1 (-3.76%) | 6,824,455 |
9 Oct 2008 | CNY | 2.7167 | 2.7333 | 2.6083 | 2.6583 | 2.6583 | +0.025 (+0.95%) | 5,615,089 |
8 Oct 2008 | CNY | 2.6417 | 2.7167 | 2.6 | 2.6333 | 2.6333 | -0.075 (-2.77%) | 4,605,676 |
7 Oct 2008 | CNY | 2.5917 | 2.7917 | 2.5 | 2.7083 | 2.7083 | +0.033 (+1.24%) | 5,865,072 |
6 Oct 2008 | CNY | 2.7917 | 2.7917 | 2.675 | 2.675 | 2.675 | -0.225 (-7.76%) | 5,007,027 |
26 Sep 2008 | CNY | 2.7667 | 2.9333 | 2.7167 | 2.9 | 2.9 | +0.133 (+4.82%) | 8,095,075 |
25 Sep 2008 | CNY | 2.6833 | 2.8583 | 2.6417 | 2.7667 | 2.7667 | +0.1 (+3.75%) | 6,319,192 |
24 Sep 2008 | CNY | 2.6167 | 2.6667 | 2.5667 | 2.6667 | 2.6667 | -0.008 (-0.31%) | 3,385,203 |
23 Sep 2008 | CNY | 2.8417 | 2.8583 | 2.6667 | 2.675 | 2.675 | -0.283 (-9.58%) | 5,306,926 |
22 Sep 2008 | CNY | 3.0167 | 3.1583 | 2.8167 | 2.9583 | 2.9583 | +0.083 (+2.90%) | 11,110,728 |
19 Sep 2008 | CNY | 2.8333 | 2.875 | 2.7583 | 2.875 | 2.875 | +0.258 (+9.87%) | 6,927,520 |
18 Sep 2008 | CNY | 2.6667 | 2.7083 | 2.475 | 2.6167 | 2.6167 | -0.125 (-4.56%) | 4,519,429 |
17 Sep 2008 | CNY | 2.9917 | 3 | 2.725 | 2.7417 | 2.7417 | -0.233 (-7.84%) | 5,292,254 |
16 Sep 2008 | CNY | 3.025 | 3.0667 | 2.975 | 2.975 | 2.975 | +0.008 (+0.28%) | 4,888,900 |
12 Sep 2008 | CNY | 2.9667 | 3.025 | 2.9417 | 2.9667 | 2.9667 | 0.0 (0.0%) | 1,176,874 |