Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2008 | CNY | 7.5313 | 7.925 | 7.4125 | 7.7563 | 7.7563 | +0.069 (+0.89%) | 1,715,049 |
19 Nov 2008 | CNY | 7.075 | 7.7188 | 7.075 | 7.6875 | 7.6875 | +0.506 (+7.05%) | 1,947,876 |
18 Nov 2008 | CNY | 7.5938 | 7.75 | 7.1188 | 7.1813 | 7.1813 | -0.463 (-6.05%) | 2,724,172 |
17 Nov 2008 | CNY | 7.5438 | 7.6563 | 7.4063 | 7.6438 | 7.6438 | +0.269 (+3.64%) | 2,791,284 |
14 Nov 2008 | CNY | 7.25 | 7.4688 | 7.1438 | 7.375 | 7.375 | +0.181 (+2.52%) | 4,507,932 |
13 Nov 2008 | CNY | 7.0063 | 7.375 | 7 | 7.1938 | 7.1938 | +0.069 (+0.97%) | 3,233,539 |
12 Nov 2008 | CNY | 7.0563 | 7.1688 | 7.0375 | 7.125 | 7.125 | -0.006 (-0.09%) | 460,161 |
11 Nov 2008 | CNY | 7.15 | 7.175 | 6.975 | 7.1313 | 7.1313 | -0.013 (-0.17%) | 1,729,808 |
10 Nov 2008 | CNY | 6.9688 | 7.2063 | 6.85 | 7.1438 | 7.1438 | +0.331 (+4.86%) | 1,235,540 |
7 Nov 2008 | CNY | 6.7125 | 6.85 | 6.5375 | 6.8125 | 6.8125 | +0.1 (+1.49%) | 486,160 |
6 Nov 2008 | CNY | 6.6188 | 6.75 | 6.575 | 6.7125 | 6.7125 | -0.019 (-0.28%) | 604,380 |
5 Nov 2008 | CNY | 6.5 | 6.775 | 6.5 | 6.7313 | 6.7313 | +0.256 (+3.96%) | 1,289,806 |
4 Nov 2008 | CNY | 6.3 | 6.5438 | 6.3 | 6.475 | 6.475 | +0.044 (+0.68%) | 1,392,260 |
3 Nov 2008 | CNY | 6.7813 | 6.7813 | 6.375 | 6.4313 | 6.4313 | -0.325 (-4.81%) | 4,170,430 |
31 Oct 2008 | CNY | 7.125 | 7.125 | 6.7563 | 6.7563 | 6.7563 | -0.394 (-5.51%) | 2,637,254 |
30 Oct 2008 | CNY | 7.1 | 7.2813 | 6.7813 | 7.15 | 7.15 | +0.056 (+0.79%) | 2,358,259 |
29 Oct 2008 | CNY | 7.8813 | 7.9375 | 7.0938 | 7.0938 | 7.0938 | -0.787 (-9.99%) | 2,086,027 |
28 Oct 2008 | CNY | 7.6563 | 7.9375 | 7.1938 | 7.8813 | 7.8813 | +0.138 (+1.78%) | 2,339,366 |
27 Oct 2008 | CNY | 7.675 | 7.8 | 7.4563 | 7.7438 | 7.7438 | -0.025 (-0.32%) | 1,178,577 |
24 Oct 2008 | CNY | 7.7688 | 7.8188 | 7.625 | 7.7688 | 7.7688 | +0.037 (+0.49%) | 1,195,784 |
23 Oct 2008 | CNY | 7.5938 | 7.8125 | 7.3875 | 7.7313 | 7.7313 | +0.006 (+0.08%) | 1,753,649 |
22 Oct 2008 | CNY | 7.8125 | 7.8125 | 7.5063 | 7.725 | 7.725 | -0.05 (-0.64%) | 1,223,075 |
21 Oct 2008 | CNY | 7.9938 | 7.9938 | 7.75 | 7.775 | 7.775 | -0.119 (-1.50%) | 1,755,593 |
20 Oct 2008 | CNY | 8.0063 | 8.0063 | 7.7438 | 7.8938 | 7.8938 | -0.05 (-0.63%) | 1,398,220 |
17 Oct 2008 | CNY | 7.8313 | 8.1063 | 7.7313 | 7.9438 | 7.9438 | +0.131 (+1.68%) | 901,032 |
16 Oct 2008 | CNY | 8.0938 | 8.1875 | 7.7438 | 7.8125 | 7.8125 | -0.562 (-6.72%) | 2,245,182 |
15 Oct 2008 | CNY | 7.9125 | 8.4375 | 7.9125 | 8.375 | 8.375 | +0.406 (+5.10%) | 3,495,059 |
14 Oct 2008 | CNY | 8.3 | 8.3 | 7.6938 | 7.9688 | 7.9688 | +0.05 (+0.63%) | 2,169,800 |
13 Oct 2008 | CNY | 7.5 | 7.95 | 7.5 | 7.9188 | 7.9188 | +0.131 (+1.69%) | 1,153,038 |
10 Oct 2008 | CNY | 7.8125 | 7.8688 | 7.7438 | 7.7875 | 7.7875 | -0.275 (-3.41%) | 1,473,171 |