Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2008 | CNY | 2.9165 | 3.0687 | 2.9165 | 3.0422 | 3.0422 | +0.092 (+3.11%) | 10,877,043 |
9 Dec 2008 | CNY | 2.9653 | 2.9653 | 2.8975 | 2.9504 | 2.9504 | +0.014 (+0.48%) | 9,813,055 |
8 Dec 2008 | CNY | 2.8305 | 2.9777 | 2.8305 | 2.9363 | 2.9363 | +0.107 (+3.80%) | 15,023,729 |
5 Dec 2008 | CNY | 2.8677 | 2.8768 | 2.804 | 2.8288 | 2.8288 | -0.045 (-1.58%) | 10,274,685 |
4 Dec 2008 | CNY | 2.9049 | 2.9264 | 2.8619 | 2.8743 | 2.8743 | -0.021 (-0.72%) | 11,272,748 |
3 Dec 2008 | CNY | 2.8875 | 2.9181 | 2.871 | 2.895 | 2.895 | -0.007 (-0.25%) | 20,422,801 |
2 Dec 2008 | CNY | 2.8702 | 2.9115 | 2.8387 | 2.9024 | 2.9024 | -0.02 (-0.68%) | 17,339,669 |
1 Dec 2008 | CNY | 2.8089 | 2.9322 | 2.7974 | 2.9223 | 2.9223 | +0.072 (+2.53%) | 8,380,975 |
28 Nov 2008 | CNY | 2.7295 | 2.8536 | 2.7295 | 2.8503 | 2.8503 | +0.059 (+2.10%) | 8,591,280 |
27 Nov 2008 | CNY | 2.8205 | 2.9032 | 2.7792 | 2.7916 | 2.7916 | +0.04 (+1.44%) | 9,291,977 |
26 Nov 2008 | CNY | 2.7395 | 2.7692 | 2.6477 | 2.7519 | 2.7519 | +0.012 (+0.45%) | 6,839,639 |
25 Nov 2008 | CNY | 2.7792 | 2.7957 | 2.6882 | 2.7395 | 2.7395 | +0.007 (+0.24%) | 4,788,457 |
24 Nov 2008 | CNY | 2.7726 | 2.8371 | 2.7295 | 2.7329 | 2.7329 | -0.006 (-0.21%) | 7,196,111 |
21 Nov 2008 | CNY | 2.7147 | 2.7957 | 2.6766 | 2.7386 | 2.7386 | -0.037 (-1.34%) | 3,137,549 |
20 Nov 2008 | CNY | 2.7295 | 2.8114 | 2.7089 | 2.7759 | 2.7759 | -0.011 (-0.41%) | 7,263,525 |
19 Nov 2008 | CNY | 2.7213 | 2.804 | 2.6915 | 2.7874 | 2.7874 | +0.069 (+2.52%) | 7,244,023 |
18 Nov 2008 | CNY | 2.7792 | 2.8511 | 2.7147 | 2.7188 | 2.7188 | -0.077 (-2.75%) | 8,947,281 |
17 Nov 2008 | CNY | 2.7287 | 2.8123 | 2.6923 | 2.7957 | 2.7957 | +0.068 (+2.49%) | 13,590,513 |
14 Nov 2008 | CNY | 2.689 | 2.7544 | 2.689 | 2.7279 | 2.7279 | +0.003 (+0.12%) | 10,339,064 |
13 Nov 2008 | CNY | 2.5641 | 2.7287 | 2.5062 | 2.7246 | 2.7246 | +0.132 (+5.07%) | 19,115,490 |
12 Nov 2008 | CNY | 2.5592 | 2.5955 | 2.5558 | 2.5931 | 2.5931 | +0.027 (+1.06%) | 3,241,800 |
11 Nov 2008 | CNY | 2.6013 | 2.6013 | 2.5542 | 2.5658 | 2.5658 | -0.041 (-1.55%) | 17,230,835 |
10 Nov 2008 | CNY | 2.5236 | 2.646 | 2.5236 | 2.6063 | 2.6063 | +0.038 (+1.48%) | 11,180,489 |
7 Nov 2008 | CNY | 2.6063 | 2.6468 | 2.5625 | 2.5683 | 2.5683 | -0.087 (-3.27%) | 10,561,906 |
6 Nov 2008 | CNY | 2.6137 | 2.6634 | 2.5641 | 2.6551 | 2.6551 | +0.017 (+0.63%) | 9,596,173 |
5 Nov 2008 | CNY | 2.641 | 2.6634 | 2.6055 | 2.6386 | 2.6386 | +0.024 (+0.92%) | 5,532,352 |
4 Nov 2008 | CNY | 2.6137 | 2.6477 | 2.5856 | 2.6146 | 2.6146 | +0.001 (+0.03%) | 11,610,311 |
3 Nov 2008 | CNY | 2.6063 | 2.6634 | 2.5186 | 2.6137 | 2.6137 | +0.007 (+0.28%) | 2,643,009 |
31 Oct 2008 | CNY | 2.5393 | 2.6071 | 2.5319 | 2.6063 | 2.6063 | +0.034 (+1.32%) | 605,174 |
30 Oct 2008 | CNY | 2.488 | 2.5807 | 2.488 | 2.5724 | 2.5724 | +0.033 (+1.30%) | 2,755,760 |