Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2008 | CNY | 3.5333 | 3.7692 | 3.4821 | 3.7282 | 3.7282 | +0.246 (+7.07%) | 3,477,294 |
4 Nov 2008 | CNY | 3.5385 | 3.6154 | 3.4256 | 3.4821 | 3.4821 | -0.092 (-2.58%) | 1,663,935 |
3 Nov 2008 | CNY | 3.5026 | 3.6667 | 3.4872 | 3.5744 | 3.5744 | +0.067 (+1.90%) | 1,703,804 |
31 Oct 2008 | CNY | 3.5385 | 3.5846 | 3.4872 | 3.5077 | 3.5077 | -0.041 (-1.16%) | 1,875,584 |
30 Oct 2008 | CNY | 3.641 | 3.6923 | 3.4718 | 3.5487 | 3.5487 | -0.062 (-1.71%) | 4,415,909 |
29 Oct 2008 | CNY | 3.841 | 3.8462 | 3.5949 | 3.6103 | 3.6103 | -0.2 (-5.25%) | 4,301,130 |
28 Oct 2008 | CNY | 3.4718 | 3.8308 | 3.4718 | 3.8103 | 3.8103 | +0.215 (+5.99%) | 4,183,752 |
27 Oct 2008 | CNY | 3.6923 | 3.7949 | 3.5949 | 3.5949 | 3.5949 | -0.19 (-5.01%) | 6,416,827 |
24 Oct 2008 | CNY | 3.7436 | 3.8462 | 3.6718 | 3.7846 | 3.7846 | +0.021 (+0.54%) | 6,238,363 |
23 Oct 2008 | CNY | 3.4872 | 3.8256 | 3.4718 | 3.7641 | 3.7641 | +0.169 (+4.71%) | 9,741,558 |
22 Oct 2008 | CNY | 3.3846 | 3.6821 | 3.359 | 3.5949 | 3.5949 | +0.2 (+5.89%) | 8,780,214 |
21 Oct 2008 | CNY | 3.3487 | 3.5026 | 3.3282 | 3.3949 | 3.3949 | +0.041 (+1.22%) | 4,086,187 |
20 Oct 2008 | CNY | 3.2205 | 3.3641 | 3.1846 | 3.3539 | 3.3539 | +0.139 (+4.31%) | 3,338,914 |
17 Oct 2008 | CNY | 3.2462 | 3.2821 | 3.1795 | 3.2154 | 3.2154 | +0.005 (+0.16%) | 2,361,110 |
16 Oct 2008 | CNY | 3.3795 | 3.4103 | 3.1846 | 3.2103 | 3.2103 | -0.328 (-9.28%) | 2,981,489 |
15 Oct 2008 | CNY | 3.4103 | 3.6103 | 3.4103 | 3.5385 | 3.5385 | +0.103 (+2.99%) | 3,180,606 |
14 Oct 2008 | CNY | 3.7949 | 3.8 | 3.4359 | 3.4359 | 3.4359 | -0.205 (-5.63%) | 5,054,497 |
13 Oct 2008 | CNY | 3.4615 | 3.641 | 3.441 | 3.641 | 3.641 | -0.179 (-4.70%) | 5,949,609 |
9 Oct 2008 | CNY | 3.9436 | 3.9897 | 3.8205 | 3.8205 | 3.8205 | -0.041 (-1.06%) | 3,556,066 |
8 Oct 2008 | CNY | 3.8974 | 4 | 3.8205 | 3.8615 | 3.8615 | -0.139 (-3.46%) | 2,406,011 |
7 Oct 2008 | CNY | 3.8769 | 4.041 | 3.8256 | 4 | 4 | -0.015 (-0.38%) | 3,371,791 |
6 Oct 2008 | CNY | 4.1333 | 4.1949 | 4.0103 | 4.0154 | 4.0154 | -0.292 (-6.79%) | 4,394,676 |
26 Sep 2008 | CNY | 4.4718 | 4.5436 | 4.2359 | 4.3077 | 4.3077 | -0.159 (-3.56%) | 5,579,513 |
25 Sep 2008 | CNY | 4.318 | 4.5487 | 4.318 | 4.4667 | 4.4667 | +0.082 (+1.87%) | 7,687,178 |
24 Sep 2008 | CNY | 4.2872 | 4.3846 | 4.2205 | 4.3846 | 4.3846 | -0.072 (-1.61%) | 6,646,883 |
23 Sep 2008 | CNY | 4.6821 | 4.7282 | 4.4564 | 4.4564 | 4.4564 | -0.492 (-9.95%) | 9,527,752 |
22 Sep 2008 | CNY | 5.1026 | 5.1128 | 4.759 | 4.9487 | 4.9487 | +0.302 (+6.51%) | 21,206,920 |
19 Sep 2008 | CNY | 4.518 | 4.6462 | 4.5077 | 4.6462 | 4.6462 | +0.421 (+9.95%) | 12,954,372 |
18 Sep 2008 | CNY | 4.2051 | 4.3077 | 3.9846 | 4.2256 | 4.2256 | -0.133 (-3.06%) | 8,128,032 |
17 Sep 2008 | CNY | 4.3077 | 4.3846 | 4.1795 | 4.359 | 4.359 | +0.051 (+1.19%) | 7,714,855 |