Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2008 | CNY | 1.9375 | 1.9808 | 1.9183 | 1.9567 | 1.9567 | 0.0 (0.0%) | 10,074,359 |
4 Dec 2008 | CNY | 1.9087 | 2.0096 | 1.899 | 1.9567 | 1.9567 | +0.043 (+2.26%) | 16,599,338 |
3 Dec 2008 | CNY | 1.875 | 1.9375 | 1.8558 | 1.9135 | 1.9135 | +0.038 (+2.05%) | 11,366,846 |
2 Dec 2008 | CNY | 1.9423 | 1.9808 | 1.8125 | 1.875 | 1.875 | -0.01 (-0.51%) | 19,696,483 |
1 Dec 2008 | CNY | 1.8365 | 1.8846 | 1.8365 | 1.8846 | 1.8846 | +0.091 (+5.09%) | 14,736,827 |
28 Nov 2008 | CNY | 1.7212 | 1.7933 | 1.6923 | 1.7933 | 1.7933 | +0.087 (+5.07%) | 19,794,411 |
27 Nov 2008 | CNY | 1.75 | 1.7692 | 1.7019 | 1.7067 | 1.7067 | +0.024 (+1.43%) | 12,209,968 |
26 Nov 2008 | CNY | 1.6587 | 1.7067 | 1.6298 | 1.6827 | 1.6827 | +0.014 (+0.86%) | 5,740,506 |
25 Nov 2008 | CNY | 1.6875 | 1.7115 | 1.6154 | 1.6683 | 1.6683 | -0.005 (-0.29%) | 8,662,553 |
24 Nov 2008 | CNY | 1.7692 | 1.7789 | 1.6731 | 1.6731 | 1.6731 | -0.086 (-4.92%) | 12,449,330 |
21 Nov 2008 | CNY | 1.6298 | 1.7933 | 1.6298 | 1.7596 | 1.7596 | +0.043 (+2.52%) | 15,768,290 |
20 Nov 2008 | CNY | 1.7692 | 1.7933 | 1.7115 | 1.7164 | 1.7164 | -0.086 (-4.80%) | 19,703,188 |
19 Nov 2008 | CNY | 1.7115 | 1.8269 | 1.7115 | 1.8029 | 1.8029 | 0.0 (0.0%) | 21,407,988 |
18 Nov 2008 | CNY | 1.8654 | 1.9327 | 1.8029 | 1.8029 | 1.8029 | -0.096 (-5.06%) | 13,465,202 |
17 Nov 2008 | CNY | 1.7885 | 1.899 | 1.7789 | 1.899 | 1.899 | +0.091 (+5.05%) | 19,733,428 |
14 Nov 2008 | CNY | 1.7837 | 1.8365 | 1.75 | 1.8077 | 1.8077 | +0.024 (+1.35%) | 19,024,917 |
13 Nov 2008 | CNY | 1.7789 | 1.875 | 1.7067 | 1.7837 | 1.7837 | -0.014 (-0.80%) | 22,015,504 |
12 Nov 2008 | CNY | 1.6875 | 1.7981 | 1.6731 | 1.7981 | 1.7981 | +0.087 (+5.06%) | 16,398,380 |
11 Nov 2008 | CNY | 1.6298 | 1.7115 | 1.6154 | 1.7115 | 1.7115 | +0.082 (+5.01%) | 18,632,126 |
10 Nov 2008 | CNY | 1.5865 | 1.6394 | 1.5769 | 1.6298 | 1.6298 | +0.058 (+3.67%) | 15,449,256 |
7 Nov 2008 | CNY | 1.5577 | 1.625 | 1.5529 | 1.5721 | 1.5721 | -0.062 (-3.82%) | 12,451,832 |
6 Nov 2008 | CNY | 1.6683 | 1.7404 | 1.6346 | 1.6346 | 1.6346 | -0.087 (-5.03%) | 14,118,771 |
5 Nov 2008 | CNY | 1.7019 | 1.7644 | 1.6394 | 1.7212 | 1.7212 | +0.034 (+2.00%) | 19,754,180 |
4 Nov 2008 | CNY | 1.6635 | 1.6875 | 1.6058 | 1.6875 | 1.6875 | +0.082 (+5.09%) | 28,760,361 |
3 Nov 2008 | CNY | 1.5289 | 1.6058 | 1.5048 | 1.6058 | 1.6058 | +0.077 (+5.03%) | 21,036,710 |
31 Oct 2008 | CNY | 1.4471 | 1.5817 | 1.4327 | 1.5289 | 1.5289 | +0.019 (+1.28%) | 25,244,745 |
30 Oct 2008 | CNY | 1.5914 | 1.5962 | 1.5096 | 1.5096 | 1.5096 | -0.082 (-5.14%) | 12,776,655 |
29 Oct 2008 | CNY | 1.6971 | 1.7115 | 1.5914 | 1.5914 | 1.5914 | -0.082 (-4.88%) | 12,224,376 |
28 Oct 2008 | CNY | 1.6635 | 1.7115 | 1.6635 | 1.6731 | 1.6731 | -0.077 (-4.39%) | 14,842,815 |
27 Oct 2008 | CNY | 1.8029 | 1.8077 | 1.75 | 1.75 | 1.75 | -0.091 (-4.96%) | 7,894,334 |