Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2008 | CNY | 3.7867 | 4.0667 | 3.7533 | 4.04 | 4.04 | +0.313 (+8.41%) | 19,927,219 |
7 Nov 2008 | CNY | 3.5933 | 3.8133 | 3.5333 | 3.7267 | 3.7267 | +0.047 (+1.27%) | 12,093,859 |
6 Nov 2008 | CNY | 3.76 | 3.7667 | 3.62 | 3.68 | 3.68 | -0.2 (-5.15%) | 9,293,497 |
5 Nov 2008 | CNY | 3.8 | 3.9867 | 3.78 | 3.88 | 3.88 | +0.113 (+3.01%) | 10,999,173 |
4 Nov 2008 | CNY | 3.7267 | 3.88 | 3.6733 | 3.7667 | 3.7667 | +0.013 (+0.36%) | 7,209,145 |
3 Nov 2008 | CNY | 3.9467 | 3.9933 | 3.68 | 3.7533 | 3.7533 | -0.287 (-7.10%) | 10,208,476 |
31 Oct 2008 | CNY | 4.2933 | 4.32 | 4.0133 | 4.04 | 4.04 | -0.24 (-5.61%) | 7,946,251 |
30 Oct 2008 | CNY | 4.3 | 4.4333 | 4.22 | 4.28 | 4.28 | +0.033 (+0.78%) | 8,064,393 |
29 Oct 2008 | CNY | 4.7267 | 4.7867 | 4.2133 | 4.2467 | 4.2467 | -0.393 (-8.48%) | 8,898,115 |
28 Oct 2008 | CNY | 4.3467 | 4.7 | 4.3333 | 4.64 | 4.64 | +0.08 (+1.75%) | 12,423,210 |
27 Oct 2008 | CNY | 4.92 | 5 | 4.56 | 4.56 | 4.56 | -0.507 (-10.00%) | 11,128,162 |
24 Oct 2008 | CNY | 5.1667 | 5.1733 | 4.94 | 5.0667 | 5.0667 | -0.087 (-1.68%) | 10,954,146 |
23 Oct 2008 | CNY | 4.86 | 5.32 | 4.7933 | 5.1533 | 5.1533 | +0.247 (+5.03%) | 18,785,803 |
22 Oct 2008 | CNY | 4.8533 | 5.0667 | 4.8333 | 4.9067 | 4.9067 | -0.053 (-1.07%) | 7,412,694 |
21 Oct 2008 | CNY | 5.08 | 5.1733 | 4.9467 | 4.96 | 4.96 | -0.087 (-1.72%) | 12,135,585 |
20 Oct 2008 | CNY | 4.8 | 5.0933 | 4.7333 | 5.0467 | 5.0467 | +0.213 (+4.42%) | 10,624,444 |
17 Oct 2008 | CNY | 4.9 | 4.9533 | 4.7067 | 4.8333 | 4.8333 | +0.02 (+0.42%) | 10,432,411 |
16 Oct 2008 | CNY | 5.14 | 5.18 | 4.8133 | 4.8133 | 4.8133 | -0.533 (-9.98%) | 11,351,758 |
15 Oct 2008 | CNY | 5.2667 | 5.44 | 5.2 | 5.3467 | 5.3467 | -0.027 (-0.50%) | 9,871,854 |
14 Oct 2008 | CNY | 5.5333 | 5.6733 | 5.34 | 5.3733 | 5.3733 | +0.033 (+0.62%) | 20,474,635 |
13 Oct 2008 | CNY | 5.0333 | 5.3533 | 4.8267 | 5.34 | 5.34 | +0.213 (+4.16%) | 16,891,479 |
10 Oct 2008 | CNY | 5.4 | 5.4267 | 5.1067 | 5.1267 | 5.1267 | -0.547 (-9.63%) | 17,451,217 |
9 Oct 2008 | CNY | 5.8933 | 5.9467 | 5.6667 | 5.6733 | 5.6733 | -0.06 (-1.05%) | 11,447,530 |
8 Oct 2008 | CNY | 5.78 | 6.0667 | 5.6 | 5.7333 | 5.7333 | -0.327 (-5.39%) | 12,680,448 |
7 Oct 2008 | CNY | 5.7333 | 6.24 | 5.5667 | 6.06 | 6.06 | +0.02 (+0.33%) | 20,284,663 |
6 Oct 2008 | CNY | 6.4533 | 6.4533 | 6.02 | 6.04 | 6.04 | -0.587 (-8.85%) | 22,678,921 |
26 Sep 2008 | CNY | 7.1267 | 7.1267 | 6.4667 | 6.6267 | 6.6267 | -0.527 (-7.36%) | 45,728,499 |
25 Sep 2008 | CNY | 7.4067 | 7.5467 | 6.9867 | 7.1533 | 7.1533 | -0.133 (-1.83%) | 70,441,995 |
24 Sep 2008 | CNY | 6.6133 | 7.2867 | 6.42 | 7.2867 | 7.2867 | +0.66 (+9.96%) | 56,358,090 |
23 Sep 2008 | CNY | 6.5867 | 6.88 | 6.4333 | 6.6267 | 6.6267 | -0.233 (-3.40%) | 34,834,692 |