Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2008 | CNY | 1.2481 | 1.2698 | 1.2015 | 1.2108 | 1.2108 | -0.022 (-1.76%) | 32,382,804 |
20 Oct 2008 | CNY | 1.1487 | 1.2325 | 1.1239 | 1.2325 | 1.2325 | +0.112 (+9.97%) | 40,183,221 |
17 Oct 2008 | CNY | 1.1146 | 1.1425 | 1.0959 | 1.1208 | 1.1208 | +0.034 (+3.15%) | 6,960,507 |
16 Oct 2008 | CNY | 1.1363 | 1.1394 | 1.0835 | 1.0866 | 1.0866 | -0.09 (-7.66%) | 8,385,472 |
15 Oct 2008 | CNY | 1.1673 | 1.1798 | 1.1425 | 1.1767 | 1.1767 | +0.009 (+0.81%) | 6,810,946 |
14 Oct 2008 | CNY | 1.2232 | 1.2263 | 1.1549 | 1.1673 | 1.1673 | -0.016 (-1.32%) | 13,599,632 |
13 Oct 2008 | CNY | 1.1518 | 1.186 | 1.0959 | 1.1829 | 1.1829 | +0.034 (+2.98%) | 9,611,515 |
10 Oct 2008 | CNY | 1.2108 | 1.2232 | 1.1487 | 1.1487 | 1.1487 | -0.115 (-9.09%) | 13,503,656 |
9 Oct 2008 | CNY | 1.3102 | 1.3226 | 1.2543 | 1.2636 | 1.2636 | -0.025 (-1.92%) | 9,861,793 |
8 Oct 2008 | CNY | 1.2822 | 1.3039 | 1.2605 | 1.2884 | 1.2884 | -0.028 (-2.13%) | 8,523,540 |
7 Oct 2008 | CNY | 1.2698 | 1.3195 | 1.2481 | 1.3164 | 1.3164 | 0.0 (0.0%) | 10,218,395 |
6 Oct 2008 | CNY | 1.3971 | 1.3971 | 1.3164 | 1.3164 | 1.3164 | -0.105 (-7.42%) | 13,859,003 |
26 Sep 2008 | CNY | 1.4468 | 1.4716 | 1.3785 | 1.4219 | 1.4219 | -0.009 (-0.65%) | 29,873,271 |
25 Sep 2008 | CNY | 1.4126 | 1.4871 | 1.4033 | 1.4312 | 1.4312 | +0.019 (+1.32%) | 49,433,737 |
24 Sep 2008 | CNY | 1.366 | 1.425 | 1.3567 | 1.4126 | 1.4126 | +0.012 (+0.89%) | 12,492,496 |
23 Sep 2008 | CNY | 1.4281 | 1.4374 | 1.366 | 1.4002 | 1.4002 | -0.084 (-5.65%) | 16,106,846 |
22 Sep 2008 | CNY | 1.5058 | 1.5616 | 1.4281 | 1.484 | 1.484 | +0.065 (+4.60%) | 33,179,710 |
19 Sep 2008 | CNY | 1.4126 | 1.4188 | 1.3909 | 1.4188 | 1.4188 | +0.13 (+10.12%) | 14,722,533 |
18 Sep 2008 | CNY | 1.3195 | 1.3195 | 1.2263 | 1.2884 | 1.2884 | -0.056 (-4.16%) | 16,272,827 |
17 Sep 2008 | CNY | 1.3785 | 1.4157 | 1.3257 | 1.3443 | 1.3443 | -0.043 (-3.13%) | 12,699,754 |
16 Sep 2008 | CNY | 1.4437 | 1.4437 | 1.3847 | 1.3878 | 1.3878 | -0.065 (-4.49%) | 7,241,764 |
12 Sep 2008 | CNY | 1.4499 | 1.4778 | 1.4281 | 1.453 | 1.453 | +0.003 (+0.21%) | 5,927,801 |
11 Sep 2008 | CNY | 1.4995 | 1.5058 | 1.4374 | 1.4499 | 1.4499 | -0.043 (-2.91%) | 7,214,456 |
10 Sep 2008 | CNY | 1.4964 | 1.543 | 1.4561 | 1.4933 | 1.4933 | -0.013 (-0.83%) | 10,382,012 |
9 Sep 2008 | CNY | 1.4933 | 1.5151 | 1.4654 | 1.5058 | 1.5058 | +0.031 (+2.11%) | 4,934,761 |
8 Sep 2008 | CNY | 1.5865 | 1.5989 | 1.4654 | 1.4747 | 1.4747 | -0.102 (-6.50%) | 8,928,870 |
5 Sep 2008 | CNY | 1.6144 | 1.633 | 1.5678 | 1.5772 | 1.5772 | -0.121 (-7.13%) | 10,586,011 |
4 Sep 2008 | CNY | 1.7231 | 1.7324 | 1.6703 | 1.6982 | 1.6982 | +0.009 (+0.55%) | 25,861,434 |
3 Sep 2008 | CNY | 1.6144 | 1.7044 | 1.5958 | 1.6889 | 1.6889 | +0.078 (+4.82%) | 16,150,461 |
2 Sep 2008 | CNY | 1.5585 | 1.6268 | 1.5585 | 1.6113 | 1.6113 | +0.025 (+1.56%) | 4,555,814 |