Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2008 | CNY | 3.5688 | 3.6188 | 3.4375 | 3.4438 | 3.4438 | -0.138 (-3.84%) | 5,671,928 |
30 Oct 2008 | CNY | 3.6313 | 3.6625 | 3.55 | 3.5813 | 3.5813 | +0.019 (+0.53%) | 6,770,966 |
29 Oct 2008 | CNY | 3.875 | 3.9 | 3.5625 | 3.5625 | 3.5625 | -0.275 (-7.17%) | 10,633,334 |
28 Oct 2008 | CNY | 3.4563 | 3.8563 | 3.4563 | 3.8375 | 3.8375 | +0.225 (+6.23%) | 13,019,156 |
27 Oct 2008 | CNY | 3.9 | 3.9813 | 3.6 | 3.6125 | 3.6125 | -0.319 (-8.11%) | 14,813,342 |
24 Oct 2008 | CNY | 4.05 | 4.0563 | 3.8188 | 3.9313 | 3.9313 | -0.081 (-2.02%) | 11,840,006 |
23 Oct 2008 | CNY | 3.8063 | 4.0313 | 3.7563 | 4.0125 | 4.0125 | +0.131 (+3.38%) | 12,165,422 |
22 Oct 2008 | CNY | 3.7625 | 3.9688 | 3.7375 | 3.8813 | 3.8813 | +0.025 (+0.65%) | 12,758,075 |
21 Oct 2008 | CNY | 3.8188 | 3.9875 | 3.7875 | 3.8563 | 3.8563 | +0.081 (+2.15%) | 14,210,028 |
20 Oct 2008 | CNY | 3.6563 | 3.8063 | 3.5688 | 3.775 | 3.775 | +0.125 (+3.42%) | 8,367,420 |
17 Oct 2008 | CNY | 3.7875 | 3.8188 | 3.5688 | 3.65 | 3.65 | -0.075 (-2.01%) | 12,708,280 |
16 Oct 2008 | CNY | 3.825 | 3.9438 | 3.725 | 3.725 | 3.725 | -0.412 (-9.97%) | 10,288,984 |
15 Oct 2008 | CNY | 4.4688 | 4.5563 | 4.125 | 4.1375 | 4.1375 | -0.444 (-9.69%) | 23,308,448 |
14 Oct 2008 | CNY | 5.0125 | 5.0625 | 4.5625 | 4.5813 | 4.5813 | -0.269 (-5.54%) | 25,891,862 |
13 Oct 2008 | CNY | 4.5625 | 4.875 | 4.2188 | 4.85 | 4.85 | +0.175 (+3.74%) | 19,714,160 |
10 Oct 2008 | CNY | 4.8125 | 4.9625 | 4.5 | 4.675 | 4.675 | -0.181 (-3.73%) | 26,006,492 |
9 Oct 2008 | CNY | 4.7438 | 4.9625 | 4.6563 | 4.8563 | 4.8563 | +0.237 (+5.14%) | 29,083,484 |
8 Oct 2008 | CNY | 4.4125 | 4.65 | 4.3625 | 4.6188 | 4.6188 | +0.056 (+1.23%) | 10,782,736 |
7 Oct 2008 | CNY | 4.3 | 4.5813 | 4.2625 | 4.5625 | 4.5625 | +0.087 (+1.96%) | 6,484,251 |
6 Oct 2008 | CNY | 4.625 | 4.625 | 4.4688 | 4.475 | 4.475 | -0.3 (-6.28%) | 6,026,268 |
26 Sep 2008 | CNY | 4.85 | 4.9125 | 4.6375 | 4.775 | 4.775 | -0.031 (-0.65%) | 9,901,081 |
25 Sep 2008 | CNY | 4.6375 | 4.85 | 4.5688 | 4.8063 | 4.8063 | +0.175 (+3.78%) | 12,592,627 |
24 Sep 2008 | CNY | 4.3875 | 4.65 | 4.3563 | 4.6313 | 4.6313 | +0.094 (+2.07%) | 5,951,593 |
23 Sep 2008 | CNY | 4.8438 | 4.8438 | 4.5375 | 4.5375 | 4.5375 | -0.5 (-9.93%) | 11,306,878 |
22 Sep 2008 | CNY | 5.1313 | 5.275 | 4.8188 | 5.0375 | 5.0375 | +0.244 (+5.08%) | 18,415,683 |
19 Sep 2008 | CNY | 4.775 | 4.7938 | 4.6875 | 4.7938 | 4.7938 | +0.438 (+10.04%) | 8,865,145 |
18 Sep 2008 | CNY | 4.4188 | 4.4813 | 4.0313 | 4.3563 | 4.3563 | -0.125 (-2.79%) | 9,752,145 |
17 Sep 2008 | CNY | 4.375 | 4.5 | 4.3625 | 4.4813 | 4.4813 | +0.1 (+2.28%) | 6,064,267 |
16 Sep 2008 | CNY | 4.3938 | 4.5063 | 4.3 | 4.3813 | 4.3813 | -0.013 (-0.28%) | 5,916,094 |
12 Sep 2008 | CNY | 4.35 | 4.5313 | 4.3125 | 4.3938 | 4.3938 | +0.044 (+1.01%) | 3,963,232 |