Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2008 | CNY | 1.3956 | 1.4451 | 1.3819 | 1.3984 | 1.3984 | +0.011 (+0.79%) | 9,611,325 |
25 Nov 2008 | CNY | 1.4286 | 1.4478 | 1.3489 | 1.3874 | 1.3874 | -0.014 (-0.98%) | 9,320,471 |
24 Nov 2008 | CNY | 1.5 | 1.5137 | 1.3956 | 1.4011 | 1.4011 | -0.129 (-8.44%) | 14,783,532 |
21 Nov 2008 | CNY | 1.4368 | 1.5797 | 1.3791 | 1.5302 | 1.5302 | +0.058 (+3.92%) | 30,445,287 |
20 Nov 2008 | CNY | 1.3901 | 1.5082 | 1.3874 | 1.4725 | 1.4725 | +0.036 (+2.48%) | 24,240,139 |
19 Nov 2008 | CNY | 1.3214 | 1.4451 | 1.3214 | 1.4368 | 1.4368 | +0.115 (+8.73%) | 15,333,718 |
18 Nov 2008 | CNY | 1.4396 | 1.4643 | 1.3214 | 1.3214 | 1.3214 | -0.146 (-9.93%) | 17,628,414 |
17 Nov 2008 | CNY | 1.3846 | 1.478 | 1.3681 | 1.467 | 1.467 | +0.06 (+4.29%) | 21,016,318 |
14 Nov 2008 | CNY | 1.3407 | 1.4148 | 1.3407 | 1.4066 | 1.4066 | +0.08 (+6.01%) | 20,008,661 |
13 Nov 2008 | CNY | 1.272 | 1.3709 | 1.2473 | 1.3269 | 1.3269 | +0.044 (+3.42%) | 14,480,091 |
12 Nov 2008 | CNY | 1.2253 | 1.2885 | 1.2225 | 1.283 | 1.283 | +0.03 (+2.41%) | 7,203,752 |
11 Nov 2008 | CNY | 1.2308 | 1.3297 | 1.2143 | 1.2528 | 1.2528 | +0.008 (+0.67%) | 13,007,609 |
10 Nov 2008 | CNY | 1.1758 | 1.2528 | 1.1758 | 1.2445 | 1.2445 | +0.085 (+7.35%) | 8,346,075 |
7 Nov 2008 | CNY | 1.1236 | 1.1676 | 1.1071 | 1.1593 | 1.1593 | +0.022 (+1.93%) | 3,321,685 |
6 Nov 2008 | CNY | 1.1484 | 1.1566 | 1.1264 | 1.1374 | 1.1374 | -0.036 (-3.04%) | 2,456,606 |
5 Nov 2008 | CNY | 1.1511 | 1.2115 | 1.1346 | 1.1731 | 1.1731 | +0.041 (+3.64%) | 4,413,703 |
4 Nov 2008 | CNY | 1.1841 | 1.1868 | 1.1181 | 1.1319 | 1.1319 | -0.055 (-4.63%) | 2,910,147 |
3 Nov 2008 | CNY | 1.1786 | 1.206 | 1.1621 | 1.1868 | 1.1868 | 0.0 (0.0%) | 2,551,276 |
31 Oct 2008 | CNY | 1.206 | 1.2198 | 1.1758 | 1.1868 | 1.1868 | -0.022 (-1.82%) | 2,710,667 |
30 Oct 2008 | CNY | 1.1896 | 1.239 | 1.1813 | 1.2088 | 1.2088 | +0.022 (+1.85%) | 4,902,220 |
29 Oct 2008 | CNY | 1.2253 | 1.2473 | 1.1841 | 1.1868 | 1.1868 | -0.028 (-2.26%) | 4,851,963 |
28 Oct 2008 | CNY | 1.1786 | 1.228 | 1.1401 | 1.2143 | 1.2143 | +0.03 (+2.55%) | 6,308,072 |
27 Oct 2008 | CNY | 1.2912 | 1.2912 | 1.1841 | 1.1841 | 1.1841 | -0.132 (-10.02%) | 10,487,386 |
24 Oct 2008 | CNY | 1.3736 | 1.3764 | 1.3049 | 1.3159 | 1.3159 | -0.058 (-4.20%) | 6,064,098 |
23 Oct 2008 | CNY | 1.3626 | 1.3819 | 1.3104 | 1.3736 | 1.3736 | +0.036 (+2.67%) | 8,486,670 |
22 Oct 2008 | CNY | 1.3599 | 1.3874 | 1.3324 | 1.3379 | 1.3379 | -0.058 (-4.13%) | 8,122,350 |
21 Oct 2008 | CNY | 1.4313 | 1.4506 | 1.3874 | 1.3956 | 1.3956 | -0.038 (-2.68%) | 10,623,496 |
20 Oct 2008 | CNY | 1.3654 | 1.4423 | 1.3379 | 1.4341 | 1.4341 | +0.069 (+5.03%) | 11,009,030 |
17 Oct 2008 | CNY | 1.3654 | 1.3874 | 1.3104 | 1.3654 | 1.3654 | +0.028 (+2.06%) | 7,883,166 |
16 Oct 2008 | CNY | 1.2912 | 1.3984 | 1.261 | 1.3379 | 1.3379 | -0.014 (-1.02%) | 12,623,629 |