Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2008 | CNY | 3.4346 | 3.5208 | 3.3369 | 3.4921 | 3.4921 | +0.075 (+2.19%) | 1,310,945 |
14 Oct 2008 | CNY | 3.6157 | 3.6645 | 3.4145 | 3.4174 | 3.4174 | -0.121 (-3.41%) | 1,244,571 |
13 Oct 2008 | CNY | 3.38 | 3.5438 | 3.3053 | 3.5381 | 3.5381 | +0.141 (+4.15%) | 1,689,085 |
10 Oct 2008 | CNY | 3.5122 | 3.5122 | 3.3857 | 3.3972 | 3.3972 | -0.167 (-4.68%) | 2,541,505 |
9 Oct 2008 | CNY | 3.6071 | 3.6502 | 3.5352 | 3.5639 | 3.5639 | +0.011 (+0.32%) | 1,202,610 |
8 Oct 2008 | CNY | 3.5668 | 3.6186 | 3.5007 | 3.5524 | 3.5524 | -0.069 (-1.91%) | 1,406,730 |
7 Oct 2008 | CNY | 3.5352 | 3.6645 | 3.5352 | 3.6214 | 3.6214 | -0.043 (-1.18%) | 2,332,410 |
6 Oct 2008 | CNY | 3.6818 | 3.7019 | 3.5898 | 3.6645 | 3.6645 | -0.127 (-3.34%) | 1,511,711 |
26 Sep 2008 | CNY | 3.9002 | 3.9088 | 3.7249 | 3.791 | 3.791 | -0.072 (-1.86%) | 1,591,717 |
25 Sep 2008 | CNY | 3.7364 | 3.9088 | 3.7105 | 3.8629 | 3.8629 | +0.098 (+2.60%) | 3,009,738 |
24 Sep 2008 | CNY | 3.7077 | 3.7651 | 3.5927 | 3.7651 | 3.7651 | -0.069 (-1.80%) | 3,194,982 |
23 Sep 2008 | CNY | 3.9922 | 4.0813 | 3.8341 | 3.8341 | 3.8341 | -0.425 (-9.99%) | 6,976,331 |
22 Sep 2008 | CNY | 4.2681 | 4.5124 | 4.1963 | 4.2595 | 4.2595 | +0.127 (+3.06%) | 4,227,369 |
19 Sep 2008 | CNY | 3.9405 | 4.133 | 3.9405 | 4.133 | 4.133 | +0.377 (+10.02%) | 2,803,701 |
18 Sep 2008 | CNY | 3.5927 | 3.8082 | 3.4835 | 3.7565 | 3.7565 | +0.092 (+2.51%) | 2,167,088 |
17 Sep 2008 | CNY | 3.6415 | 3.6933 | 3.5869 | 3.6645 | 3.6645 | +0.034 (+0.95%) | 668,076 |
16 Sep 2008 | CNY | 3.7077 | 3.7536 | 3.5237 | 3.6301 | 3.6301 | -0.043 (-1.17%) | 924,409 |
12 Sep 2008 | CNY | 3.6358 | 3.722 | 3.6358 | 3.6732 | 3.6732 | -0.006 (-0.15%) | 649,653 |
11 Sep 2008 | CNY | 3.8657 | 3.8801 | 3.6559 | 3.6789 | 3.6789 | -0.172 (-4.48%) | 1,158,914 |
10 Sep 2008 | CNY | 3.7939 | 3.9836 | 3.791 | 3.8514 | 3.8514 | -0.032 (-0.81%) | 1,093,792 |
9 Sep 2008 | CNY | 3.9088 | 3.9232 | 3.8226 | 3.883 | 3.883 | +0.009 (+0.22%) | 519,733 |
8 Sep 2008 | CNY | 4.0755 | 4.11 | 3.8226 | 3.8744 | 3.8744 | -0.193 (-4.73%) | 1,476,542 |
5 Sep 2008 | CNY | 4.1388 | 4.1963 | 4.0497 | 4.0669 | 4.0669 | -0.273 (-6.29%) | 1,105,020 |
4 Sep 2008 | CNY | 4.271 | 4.3687 | 4.2135 | 4.34 | 4.34 | +0.032 (+0.73%) | 695,103 |
3 Sep 2008 | CNY | 4.3486 | 4.3831 | 4.1905 | 4.3084 | 4.3084 | -0.04 (-0.92%) | 873,574 |
2 Sep 2008 | CNY | 4.3112 | 4.3974 | 4.2595 | 4.3486 | 4.3486 | +0.035 (+0.80%) | 384,284 |
1 Sep 2008 | CNY | 4.4262 | 4.5412 | 4.2681 | 4.3141 | 4.3141 | -0.161 (-3.60%) | 1,206,271 |
28 Aug 2008 | CNY | 4.3687 | 4.4837 | 4.2164 | 4.4751 | 4.4751 | +0.121 (+2.77%) | 1,462,406 |
27 Aug 2008 | CNY | 4.4118 | 4.4204 | 4.179 | 4.3543 | 4.3543 | +0.035 (+0.80%) | 833,868 |
26 Aug 2008 | CNY | 4.5814 | 4.5986 | 4.1675 | 4.3198 | 4.3198 | -0.241 (-5.29%) | 950,890 |