Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2008 | CNY | 1.554 | 1.6511 | 1.554 | 1.6438 | 1.6438 | +0.056 (+3.51%) | 1,516,386 |
27 Oct 2008 | CNY | 1.5904 | 1.6572 | 1.5795 | 1.588 | 1.588 | -0.062 (-3.75%) | 1,546,871 |
24 Oct 2008 | CNY | 1.6608 | 1.6961 | 1.6341 | 1.6499 | 1.6499 | -0.011 (-0.66%) | 1,046,905 |
23 Oct 2008 | CNY | 1.5419 | 1.6718 | 1.5297 | 1.6608 | 1.6608 | +0.073 (+4.58%) | 2,495,124 |
22 Oct 2008 | CNY | 1.571 | 1.6086 | 1.5346 | 1.588 | 1.588 | +0.007 (+0.46%) | 1,322,179 |
21 Oct 2008 | CNY | 1.5904 | 1.6232 | 1.5661 | 1.5807 | 1.5807 | +0.002 (+0.15%) | 1,160,466 |
20 Oct 2008 | CNY | 1.5297 | 1.6014 | 1.5285 | 1.5783 | 1.5783 | +0.055 (+3.58%) | 1,258,072 |
17 Oct 2008 | CNY | 1.6135 | 1.6147 | 1.4884 | 1.5237 | 1.5237 | -0.042 (-2.71%) | 1,760,105 |
16 Oct 2008 | CNY | 1.7058 | 1.7058 | 1.537 | 1.5661 | 1.5661 | -0.139 (-8.13%) | 3,217,359 |
15 Oct 2008 | CNY | 1.6851 | 1.724 | 1.6851 | 1.7046 | 1.7046 | +0.005 (+0.29%) | 949,291 |
14 Oct 2008 | CNY | 1.7725 | 1.815 | 1.6997 | 1.6997 | 1.6997 | -0.038 (-2.16%) | 1,472,286 |
13 Oct 2008 | CNY | 1.6766 | 1.7543 | 1.6766 | 1.7373 | 1.7373 | +0.049 (+2.87%) | 1,547,192 |
10 Oct 2008 | CNY | 1.6997 | 1.7179 | 1.6572 | 1.6888 | 1.6888 | -0.069 (-3.94%) | 5,663,631 |
9 Oct 2008 | CNY | 1.6997 | 1.7677 | 1.6511 | 1.758 | 1.758 | +0.073 (+4.33%) | 3,649,330 |
8 Oct 2008 | CNY | 1.6633 | 1.6997 | 1.6463 | 1.6851 | 1.6851 | -0.016 (-0.93%) | 958,788 |
7 Oct 2008 | CNY | 1.6948 | 1.7215 | 1.6451 | 1.7009 | 1.7009 | -0.056 (-3.18%) | 1,940,112 |
6 Oct 2008 | CNY | 1.8114 | 1.8114 | 1.7543 | 1.7568 | 1.7568 | -0.084 (-4.55%) | 1,386,434 |
26 Sep 2008 | CNY | 1.8818 | 1.9061 | 1.8211 | 1.8405 | 1.8405 | -0.052 (-2.76%) | 1,985,892 |
25 Sep 2008 | CNY | 1.8684 | 1.9158 | 1.8211 | 1.8927 | 1.8927 | +0.051 (+2.77%) | 3,374,584 |
24 Sep 2008 | CNY | 1.8247 | 1.8527 | 1.7701 | 1.8417 | 1.8417 | -0.039 (-2.07%) | 2,089,083 |
23 Sep 2008 | CNY | 1.9996 | 2.0129 | 1.8806 | 1.8806 | 1.8806 | -0.209 (-9.99%) | 5,028,154 |
22 Sep 2008 | CNY | 2.0627 | 2.1853 | 1.9498 | 2.0894 | 2.0894 | +0.089 (+4.43%) | 14,565,471 |
19 Sep 2008 | CNY | 1.9668 | 2.0008 | 1.8964 | 2.0008 | 2.0008 | +0.182 (+10.01%) | 6,413,740 |
18 Sep 2008 | CNY | 1.7507 | 1.832 | 1.7507 | 1.8187 | 1.8187 | +0.024 (+1.35%) | 2,526,976 |
17 Sep 2008 | CNY | 1.86 | 1.8697 | 1.7786 | 1.7944 | 1.7944 | -0.051 (-2.76%) | 1,097,553 |
16 Sep 2008 | CNY | 1.9304 | 1.9304 | 1.8223 | 1.8454 | 1.8454 | -0.079 (-4.10%) | 1,690,594 |
12 Sep 2008 | CNY | 1.9207 | 1.9729 | 1.8854 | 1.9243 | 1.9243 | -0.018 (-0.94%) | 1,077,373 |
11 Sep 2008 | CNY | 1.9122 | 1.9546 | 1.9061 | 1.9425 | 1.9425 | -0.001 (-0.06%) | 1,422,536 |
10 Sep 2008 | CNY | 1.9267 | 1.9765 | 1.9255 | 1.9437 | 1.9437 | -0.016 (-0.81%) | 2,387,765 |
9 Sep 2008 | CNY | 1.9486 | 1.9789 | 1.9292 | 1.9595 | 1.9595 | +0.028 (+1.44%) | 1,950,309 |