Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2008 | CNY | 0.9046 | 0.9473 | 0.8633 | 0.8633 | 0.8633 | -0.058 (-6.34%) | 1,143,635 |
15 Oct 2008 | CNY | 0.886 | 0.9217 | 0.8832 | 0.9217 | 0.9217 | +0.009 (+0.94%) | 942,996 |
14 Oct 2008 | CNY | 0.9544 | 0.9744 | 0.9117 | 0.9131 | 0.9131 | -0.02 (-2.14%) | 1,495,049 |
13 Oct 2008 | CNY | 0.9487 | 0.9501 | 0.8618 | 0.9331 | 0.9331 | +0.011 (+1.24%) | 1,480,054 |
10 Oct 2008 | CNY | 0.9915 | 0.9915 | 0.916 | 0.9217 | 0.9217 | -0.088 (-8.74%) | 1,099,654 |
9 Oct 2008 | CNY | 1.0442 | 1.0442 | 1.0029 | 1.01 | 1.01 | -0.007 (-0.70%) | 484,934 |
8 Oct 2008 | CNY | 1.01 | 1.0299 | 0.9972 | 1.0171 | 1.0171 | -0.013 (-1.24%) | 995,436 |
7 Oct 2008 | CNY | 1.0256 | 1.047 | 1.0185 | 1.0299 | 1.0299 | -0.024 (-2.30%) | 1,230,985 |
6 Oct 2008 | CNY | 1.0798 | 1.0798 | 1.0271 | 1.0541 | 1.0541 | -0.033 (-3.02%) | 678,974 |
26 Sep 2008 | CNY | 1.104 | 1.1225 | 1.0684 | 1.0869 | 1.0869 | -0.01 (-0.91%) | 1,110,753 |
25 Sep 2008 | CNY | 1.0598 | 1.1083 | 1.0598 | 1.0969 | 1.0969 | +0.038 (+3.64%) | 2,161,780 |
24 Sep 2008 | CNY | 1.0442 | 1.0584 | 1.0228 | 1.0584 | 1.0584 | -0.001 (-0.13%) | 1,444,105 |
23 Sep 2008 | CNY | 1.0969 | 1.1011 | 1.0556 | 1.0598 | 1.0598 | -0.063 (-5.59%) | 2,929,038 |
22 Sep 2008 | CNY | 1.1396 | 1.2023 | 1.0969 | 1.1225 | 1.1225 | +0.03 (+2.74%) | 7,045,307 |
19 Sep 2008 | CNY | 1.057 | 1.0926 | 1.057 | 1.0926 | 1.0926 | +0.1 (+10.04%) | 3,501,316 |
18 Sep 2008 | CNY | 0.9815 | 0.9972 | 0.9402 | 0.9929 | 0.9929 | +0.01 (+1.02%) | 1,960,461 |
17 Sep 2008 | CNY | 1.0826 | 1.1083 | 0.9815 | 0.9829 | 0.9829 | -0.107 (-9.80%) | 3,071,376 |
16 Sep 2008 | CNY | 1.1382 | 1.1396 | 1.0855 | 1.0897 | 1.0897 | -0.043 (-3.78%) | 1,340,812 |
12 Sep 2008 | CNY | 1.1339 | 1.1439 | 1.1111 | 1.1325 | 1.1325 | +0.009 (+0.77%) | 542,646 |
11 Sep 2008 | CNY | 1.1368 | 1.1482 | 1.1111 | 1.1239 | 1.1239 | -0.016 (-1.38%) | 857,071 |
10 Sep 2008 | CNY | 1.1125 | 1.1681 | 1.1054 | 1.1396 | 1.1396 | -0.001 (-0.12%) | 772,902 |
9 Sep 2008 | CNY | 1.1396 | 1.1467 | 1.1083 | 1.141 | 1.141 | -0.002 (-0.13%) | 1,229,693 |
8 Sep 2008 | CNY | 1.2293 | 1.2365 | 1.141 | 1.1425 | 1.1425 | -0.094 (-7.60%) | 2,258,677 |
5 Sep 2008 | CNY | 1.2507 | 1.2536 | 1.2251 | 1.2365 | 1.2365 | -0.038 (-3.01%) | 1,246,752 |
4 Sep 2008 | CNY | 1.2607 | 1.2821 | 1.2393 | 1.2749 | 1.2749 | +0.013 (+1.01%) | 1,307,327 |
3 Sep 2008 | CNY | 1.2578 | 1.2749 | 1.218 | 1.2621 | 1.2621 | -0.017 (-1.34%) | 1,388,801 |
2 Sep 2008 | CNY | 1.2991 | 1.2991 | 1.2436 | 1.2792 | 1.2792 | -0.013 (-0.99%) | 1,639,303 |
1 Sep 2008 | CNY | 1.3091 | 1.3091 | 1.2792 | 1.292 | 1.292 | -0.044 (-3.31%) | 2,607,719 |
29 Aug 2008 | CNY | 1.265 | 1.3462 | 1.2464 | 1.3362 | 1.3362 | +0.083 (+6.59%) | 3,235,040 |
28 Aug 2008 | CNY | 1.2578 | 1.265 | 1.2308 | 1.2536 | 1.2536 | 0.0 (0.0%) | 973,723 |