Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2008 | CNY | 2.3195 | 2.5385 | 2.3077 | 2.4734 | 2.4734 | +0.106 (+4.50%) | 7,887,929 |
10 Nov 2008 | CNY | 2.2367 | 2.3846 | 2.2012 | 2.3669 | 2.3669 | +0.172 (+7.82%) | 4,821,919 |
7 Nov 2008 | CNY | 2.1006 | 2.213 | 2.1006 | 2.1953 | 2.1953 | +0.047 (+2.21%) | 2,460,513 |
6 Nov 2008 | CNY | 2.1361 | 2.1539 | 2.0888 | 2.1479 | 2.1479 | -0.035 (-1.63%) | 1,355,533 |
5 Nov 2008 | CNY | 2.0888 | 2.1834 | 2.0828 | 2.1834 | 2.1834 | +0.101 (+4.83%) | 2,678,617 |
4 Nov 2008 | CNY | 2.0828 | 2.1124 | 1.9823 | 2.0828 | 2.0828 | -0.024 (-1.13%) | 1,950,611 |
3 Nov 2008 | CNY | 2.0828 | 2.1479 | 2.0769 | 2.1065 | 2.1065 | -0.018 (-0.84%) | 772,681 |
31 Oct 2008 | CNY | 2.1834 | 2.1834 | 2.1124 | 2.1243 | 2.1243 | -0.053 (-2.44%) | 912,338 |
30 Oct 2008 | CNY | 2.142 | 2.2071 | 2.1124 | 2.1775 | 2.1775 | +0.059 (+2.79%) | 1,962,838 |
29 Oct 2008 | CNY | 2.2071 | 2.2071 | 2.0888 | 2.1183 | 2.1183 | -0.042 (-1.92%) | 1,881,335 |
28 Oct 2008 | CNY | 2.071 | 2.1834 | 2.0296 | 2.1598 | 2.1598 | +0.065 (+3.11%) | 2,200,297 |
27 Oct 2008 | CNY | 2.2604 | 2.284 | 2.0947 | 2.0947 | 2.0947 | -0.231 (-9.92%) | 2,746,452 |
24 Oct 2008 | CNY | 2.3905 | 2.4201 | 2.284 | 2.3254 | 2.3254 | -0.077 (-3.21%) | 2,563,454 |
23 Oct 2008 | CNY | 2.3432 | 2.4201 | 2.3136 | 2.4024 | 2.4024 | +0.03 (+1.25%) | 2,384,988 |
22 Oct 2008 | CNY | 2.3491 | 2.4024 | 2.3254 | 2.3728 | 2.3728 | +0.006 (+0.25%) | 2,247,326 |
21 Oct 2008 | CNY | 2.3846 | 2.4615 | 2.3669 | 2.3669 | 2.3669 | -0.024 (-0.99%) | 4,280,308 |
20 Oct 2008 | CNY | 2.2367 | 2.4083 | 2.213 | 2.3905 | 2.3905 | +0.13 (+5.76%) | 3,418,685 |
17 Oct 2008 | CNY | 2.2722 | 2.2781 | 2.213 | 2.2604 | 2.2604 | +0.03 (+1.33%) | 1,995,445 |
16 Oct 2008 | CNY | 2.2485 | 2.2959 | 2.1953 | 2.2308 | 2.2308 | -0.101 (-4.32%) | 1,919,157 |
15 Oct 2008 | CNY | 2.2604 | 2.3373 | 2.1953 | 2.3314 | 2.3314 | +0.077 (+3.42%) | 2,037,636 |
14 Oct 2008 | CNY | 2.4438 | 2.503 | 2.2426 | 2.2544 | 2.2544 | -0.107 (-4.52%) | 3,562,303 |
13 Oct 2008 | CNY | 2.2781 | 2.3846 | 2.1953 | 2.361 | 2.361 | +0.047 (+2.05%) | 2,181,117 |
10 Oct 2008 | CNY | 2.3846 | 2.4379 | 2.3077 | 2.3136 | 2.3136 | -0.201 (-8.00%) | 2,715,999 |
9 Oct 2008 | CNY | 2.5562 | 2.5976 | 2.5089 | 2.5148 | 2.5148 | 0.0 (0.0%) | 1,869,814 |
8 Oct 2008 | CNY | 2.5562 | 2.5799 | 2.4911 | 2.5148 | 2.5148 | -0.101 (-3.85%) | 1,618,208 |
7 Oct 2008 | CNY | 2.5799 | 2.645 | 2.5503 | 2.6154 | 2.6154 | -0.018 (-0.67%) | 1,668,572 |
6 Oct 2008 | CNY | 2.716 | 2.7633 | 2.6036 | 2.6331 | 2.6331 | -0.166 (-5.92%) | 2,308,671 |
25 Sep 2008 | CNY | 2.7219 | 2.8107 | 2.6686 | 2.7988 | 2.7988 | +0.083 (+3.05%) | 4,928,932 |
24 Sep 2008 | CNY | 2.6036 | 2.716 | 2.5799 | 2.716 | 2.716 | +0.059 (+2.23%) | 3,027,156 |
23 Sep 2008 | CNY | 2.8166 | 2.8521 | 2.6568 | 2.6568 | 2.6568 | -0.284 (-9.66%) | 5,225,480 |