Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2008 | CNY | 2.8103 | 3 | 2.7846 | 2.9949 | 2.9949 | +0.226 (+8.15%) | 2,186,236 |
7 Nov 2008 | CNY | 2.6205 | 2.8308 | 2.6205 | 2.7692 | 2.7692 | +0.087 (+3.25%) | 1,597,791 |
6 Nov 2008 | CNY | 2.6667 | 2.7539 | 2.6205 | 2.6821 | 2.6821 | -0.056 (-2.06%) | 987,146 |
5 Nov 2008 | CNY | 2.6256 | 2.7641 | 2.6154 | 2.7385 | 2.7385 | +0.123 (+4.71%) | 1,119,750 |
4 Nov 2008 | CNY | 2.6 | 2.6359 | 2.518 | 2.6154 | 2.6154 | +0.005 (+0.20%) | 1,020,786 |
3 Nov 2008 | CNY | 2.7539 | 2.8462 | 2.5897 | 2.6103 | 2.6103 | -0.21 (-7.45%) | 1,325,717 |
31 Oct 2008 | CNY | 2.9436 | 3.0205 | 2.7949 | 2.8205 | 2.8205 | -0.144 (-4.84%) | 2,383,208 |
30 Oct 2008 | CNY | 2.7641 | 3.0205 | 2.7128 | 2.9641 | 2.9641 | +0.195 (+7.04%) | 3,065,885 |
29 Oct 2008 | CNY | 2.6923 | 2.8718 | 2.6462 | 2.7692 | 2.7692 | +0.113 (+4.25%) | 2,210,644 |
28 Oct 2008 | CNY | 2.4513 | 2.6923 | 2.4513 | 2.6564 | 2.6564 | +0.092 (+3.60%) | 533,475 |
27 Oct 2008 | CNY | 2.7795 | 2.7795 | 2.5282 | 2.5641 | 2.5641 | -0.236 (-8.43%) | 584,779 |
24 Oct 2008 | CNY | 2.7897 | 2.8615 | 2.7487 | 2.8 | 2.8 | -0.005 (-0.18%) | 536,842 |
23 Oct 2008 | CNY | 2.718 | 2.8051 | 2.6718 | 2.8051 | 2.8051 | +0.031 (+1.11%) | 679,034 |
22 Oct 2008 | CNY | 2.7487 | 2.8359 | 2.7282 | 2.7744 | 2.7744 | +0.01 (+0.37%) | 643,866 |
21 Oct 2008 | CNY | 2.7539 | 2.8615 | 2.7231 | 2.7641 | 2.7641 | +0.01 (+0.37%) | 782,318 |
20 Oct 2008 | CNY | 2.6051 | 2.7846 | 2.6051 | 2.7539 | 2.7539 | +0.133 (+5.09%) | 637,714 |
17 Oct 2008 | CNY | 2.6103 | 2.6667 | 2.5692 | 2.6205 | 2.6205 | +0.046 (+1.79%) | 556,647 |
16 Oct 2008 | CNY | 2.7436 | 2.7436 | 2.5692 | 2.5744 | 2.5744 | -0.205 (-7.38%) | 625,803 |
15 Oct 2008 | CNY | 2.7641 | 2.8051 | 2.7282 | 2.7795 | 2.7795 | +0.01 (+0.37%) | 391,524 |
14 Oct 2008 | CNY | 2.9744 | 3.0051 | 2.7692 | 2.7692 | 2.7692 | -0.123 (-4.26%) | 746,744 |
13 Oct 2008 | CNY | 2.7282 | 2.8923 | 2.6256 | 2.8923 | 2.8923 | +0.021 (+0.71%) | 928,486 |
10 Oct 2008 | CNY | 3.1282 | 3.1282 | 2.8615 | 2.8718 | 2.8718 | -0.272 (-8.65%) | 901,982 |
9 Oct 2008 | CNY | 3.2359 | 3.2718 | 3.1436 | 3.1436 | 3.1436 | -0.036 (-1.13%) | 511,282 |
8 Oct 2008 | CNY | 3.2051 | 3.2308 | 3.1333 | 3.1795 | 3.1795 | -0.077 (-2.36%) | 759,630 |
7 Oct 2008 | CNY | 3.0821 | 3.3077 | 3.0667 | 3.2564 | 3.2564 | +0.087 (+2.75%) | 940,958 |
6 Oct 2008 | CNY | 3.0667 | 3.2872 | 3.0667 | 3.1692 | 3.1692 | -0.205 (-6.08%) | 868,892 |
26 Sep 2008 | CNY | 3.5026 | 3.5333 | 3.3333 | 3.3744 | 3.3744 | -0.128 (-3.66%) | 1,249,743 |
25 Sep 2008 | CNY | 3.3385 | 3.5282 | 3.3333 | 3.5026 | 3.5026 | +0.159 (+4.76%) | 1,613,552 |
24 Sep 2008 | CNY | 3.2718 | 3.3744 | 3.1539 | 3.3436 | 3.3436 | +0.056 (+1.72%) | 1,287,544 |
23 Sep 2008 | CNY | 3.5692 | 3.5692 | 3.2872 | 3.2872 | 3.2872 | -0.364 (-9.97%) | 1,532,152 |