Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2008 | CNY | 6.88 | 7.01 | 6.76 | 6.93 | 6.93 | +0.08 (+1.17%) | 4,104,292 |
25 Nov 2008 | CNY | 6.97 | 7.14 | 6.7 | 6.85 | 6.85 | -0.04 (-0.58%) | 5,756,583 |
24 Nov 2008 | CNY | 7.35 | 7.43 | 6.85 | 6.89 | 6.89 | -0.42 (-5.75%) | 6,089,372 |
21 Nov 2008 | CNY | 7.3 | 7.59 | 7 | 7.31 | 7.31 | -0.34 (-4.44%) | 12,122,127 |
20 Nov 2008 | CNY | 7.95 | 8.2 | 7.6 | 7.65 | 7.65 | -0.48 (-5.90%) | 14,400,297 |
19 Nov 2008 | CNY | 7.55 | 8.21 | 7.23 | 8.13 | 8.13 | +0.58 (+7.68%) | 12,944,279 |
18 Nov 2008 | CNY | 8.09 | 8.33 | 7.51 | 7.55 | 7.55 | -0.79 (-9.47%) | 15,922,876 |
17 Nov 2008 | CNY | 7.5 | 8.34 | 7.36 | 8.34 | 8.34 | +0.76 (+10.03%) | 15,800,261 |
14 Nov 2008 | CNY | 7.21 | 7.65 | 7.11 | 7.58 | 7.58 | +0.41 (+5.72%) | 14,666,110 |
13 Nov 2008 | CNY | 6.67 | 7.44 | 6.61 | 7.17 | 7.17 | +0.37 (+5.44%) | 11,967,910 |
12 Nov 2008 | CNY | 6.37 | 6.85 | 6.32 | 6.8 | 6.8 | +0.24 (+3.66%) | 8,143,713 |
11 Nov 2008 | CNY | 6.59 | 6.8 | 6.5 | 6.56 | 6.56 | -0.07 (-1.06%) | 9,379,925 |
10 Nov 2008 | CNY | 6.22 | 6.67 | 6.22 | 6.63 | 6.63 | +0.54 (+8.87%) | 9,675,884 |
7 Nov 2008 | CNY | 5.8 | 6.15 | 5.75 | 6.09 | 6.09 | +0.15 (+2.53%) | 5,105,424 |
6 Nov 2008 | CNY | 6.08 | 6.08 | 5.73 | 5.94 | 5.94 | -0.32 (-5.11%) | 4,643,724 |
5 Nov 2008 | CNY | 5.95 | 6.3 | 5.95 | 6.26 | 6.26 | +0.32 (+5.39%) | 6,131,468 |
4 Nov 2008 | CNY | 6.1 | 6.1 | 5.89 | 5.94 | 5.94 | -0.14 (-2.30%) | 2,808,269 |
3 Nov 2008 | CNY | 5.74 | 6.24 | 5.74 | 6.08 | 6.08 | +0.15 (+2.53%) | 5,013,602 |
31 Oct 2008 | CNY | 6.14 | 6.2 | 5.73 | 5.93 | 5.93 | -0.41 (-6.47%) | 5,337,998 |
30 Oct 2008 | CNY | 6.26 | 6.42 | 6.16 | 6.34 | 6.34 | +0.18 (+2.92%) | 5,139,683 |
29 Oct 2008 | CNY | 6.71 | 6.78 | 6.15 | 6.16 | 6.16 | -0.41 (-6.24%) | 3,842,289 |
28 Oct 2008 | CNY | 6.15 | 6.68 | 6.12 | 6.57 | 6.57 | +0.18 (+2.82%) | 4,915,447 |
27 Oct 2008 | CNY | 7.1 | 7.1 | 6.39 | 6.39 | 6.39 | -0.71 (-10%) | 5,180,989 |
24 Oct 2008 | CNY | 7.35 | 7.49 | 6.98 | 7.1 | 7.1 | -0.27 (-3.66%) | 4,409,604 |
23 Oct 2008 | CNY | 7.08 | 7.41 | 7.03 | 7.37 | 7.37 | -0.04 (-0.54%) | 4,662,632 |
22 Oct 2008 | CNY | 7.68 | 7.86 | 7.4 | 7.41 | 7.41 | -0.42 (-5.36%) | 3,662,185 |
21 Oct 2008 | CNY | 7.85 | 8.3 | 7.75 | 7.83 | 7.83 | +0.05 (+0.64%) | 6,930,793 |
20 Oct 2008 | CNY | 7.42 | 7.88 | 7.3 | 7.78 | 7.78 | +0.27 (+3.60%) | 3,985,140 |
17 Oct 2008 | CNY | 7.47 | 7.8 | 7.28 | 7.51 | 7.51 | +0.04 (+0.54%) | 4,050,799 |
16 Oct 2008 | CNY | 7.9 | 7.9 | 7.47 | 7.47 | 7.47 | -0.83 (-10.00%) | 5,974,358 |