Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2008 | CNY | 3.956 | 3.956 | 3.8297 | 3.8791 | 3.8791 | -0.143 (-3.55%) | 3,643,527 |
14 Oct 2008 | CNY | 4.2637 | 4.2857 | 4.011 | 4.022 | 4.022 | -0.132 (-3.18%) | 4,886,390 |
13 Oct 2008 | CNY | 4.1099 | 4.1539 | 3.8407 | 4.1539 | 4.1539 | -0.115 (-2.70%) | 6,450,070 |
10 Oct 2008 | CNY | 4.5824 | 4.5989 | 4.2637 | 4.2692 | 4.2692 | -0.357 (-7.72%) | 5,216,616 |
9 Oct 2008 | CNY | 4.8462 | 4.9396 | 4.6154 | 4.6264 | 4.6264 | -0.181 (-3.77%) | 4,572,329 |
8 Oct 2008 | CNY | 4.6319 | 4.8187 | 4.6319 | 4.8077 | 4.8077 | +0.126 (+2.70%) | 6,906,517 |
7 Oct 2008 | CNY | 4.4011 | 4.7528 | 4.4011 | 4.6813 | 4.6813 | +0.093 (+2.04%) | 4,563,629 |
6 Oct 2008 | CNY | 4.7802 | 4.7857 | 4.5879 | 4.5879 | 4.5879 | -0.407 (-8.14%) | 5,033,796 |
26 Sep 2008 | CNY | 5.1264 | 5.1319 | 4.8901 | 4.9945 | 4.9945 | -0.17 (-3.30%) | 6,905,422 |
25 Sep 2008 | CNY | 4.9945 | 5.2747 | 4.9615 | 5.1648 | 5.1648 | +0.099 (+1.95%) | 10,694,787 |
24 Sep 2008 | CNY | 5.1099 | 5.1374 | 4.8462 | 5.0659 | 5.0659 | -0.286 (-5.34%) | 11,103,648 |
23 Sep 2008 | CNY | 5.2692 | 5.478 | 5.0495 | 5.3517 | 5.3517 | +0.05 (+0.93%) | 18,830,924 |
22 Sep 2008 | CNY | 5.1593 | 5.3956 | 4.9506 | 5.3022 | 5.3022 | +0.396 (+8.06%) | 16,918,117 |
19 Sep 2008 | CNY | 4.8407 | 4.9066 | 4.7143 | 4.9066 | 4.9066 | +0.445 (+9.98%) | 10,274,784 |
18 Sep 2008 | CNY | 4.6648 | 4.6648 | 4.2582 | 4.4615 | 4.4615 | +0.22 (+5.18%) | 11,222,143 |
17 Sep 2008 | CNY | 4.1648 | 4.3352 | 4.1264 | 4.2418 | 4.2418 | +0.028 (+0.65%) | 2,236,403 |
16 Sep 2008 | CNY | 4.2637 | 4.3681 | 4.2143 | 4.2143 | 4.2143 | -0.033 (-0.78%) | 2,610,378 |
12 Sep 2008 | CNY | 4.1868 | 4.3571 | 4.1758 | 4.2473 | 4.2473 | +0.06 (+1.45%) | 1,234,207 |
11 Sep 2008 | CNY | 4.3022 | 4.3407 | 4.1648 | 4.1868 | 4.1868 | -0.154 (-3.55%) | 1,405,986 |
10 Sep 2008 | CNY | 4.2747 | 4.4286 | 4.1703 | 4.3407 | 4.3407 | -0.005 (-0.13%) | 1,987,874 |
9 Sep 2008 | CNY | 4.3626 | 4.4066 | 4.2857 | 4.3462 | 4.3462 | +0.05 (+1.15%) | 1,405,733 |
8 Sep 2008 | CNY | 4.3517 | 4.4286 | 4.2692 | 4.2967 | 4.2967 | -0.033 (-0.76%) | 2,412,981 |
5 Sep 2008 | CNY | 4.4506 | 4.5055 | 4.3297 | 4.3297 | 4.3297 | -0.291 (-6.30%) | 2,776,107 |
4 Sep 2008 | CNY | 4.467 | 4.6978 | 4.4451 | 4.6209 | 4.6209 | +0.143 (+3.19%) | 2,743,617 |
3 Sep 2008 | CNY | 4.4945 | 4.6044 | 4.3407 | 4.478 | 4.478 | -0.071 (-1.57%) | 2,324,979 |
2 Sep 2008 | CNY | 4.6154 | 4.6154 | 4.4506 | 4.5495 | 4.5495 | -0.071 (-1.55%) | 2,584,314 |
1 Sep 2008 | CNY | 4.8736 | 4.8736 | 4.6209 | 4.6209 | 4.6209 | -0.253 (-5.19%) | 2,319,850 |
29 Aug 2008 | CNY | 4.7747 | 5.0275 | 4.6923 | 4.8736 | 4.8736 | +0.115 (+2.43%) | 3,458,615 |
28 Aug 2008 | CNY | 4.7528 | 4.8077 | 4.6868 | 4.7582 | 4.7582 | +0.027 (+0.58%) | 1,514,449 |
27 Aug 2008 | CNY | 4.6429 | 4.7802 | 4.5604 | 4.7308 | 4.7308 | +0.077 (+1.65%) | 2,086,440 |