Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2008 | CNY | 2.8241 | 2.8725 | 2.6627 | 2.7649 | 2.7649 | -0.048 (-1.72%) | 7,933,553 |
14 Oct 2008 | CNY | 3.0662 | 3.0931 | 2.808 | 2.8133 | 2.8133 | -0.151 (-5.08%) | 10,836,783 |
13 Oct 2008 | CNY | 2.7649 | 2.9693 | 2.7488 | 2.964 | 2.964 | +0.156 (+5.56%) | 9,244,336 |
10 Oct 2008 | CNY | 2.9586 | 3.0285 | 2.808 | 2.808 | 2.808 | -0.312 (-10%) | 12,729,723 |
9 Oct 2008 | CNY | 3.1791 | 3.1899 | 3.0769 | 3.12 | 3.12 | +0.011 (+0.35%) | 7,331,814 |
8 Oct 2008 | CNY | 3.2383 | 3.2921 | 3.0662 | 3.1092 | 3.1092 | -0.204 (-6.17%) | 14,374,130 |
7 Oct 2008 | CNY | 3.12 | 3.3405 | 3.0662 | 3.3136 | 3.3136 | +0.102 (+3.18%) | 14,694,062 |
6 Oct 2008 | CNY | 3.1738 | 3.3244 | 3.12 | 3.2114 | 3.2114 | -0.097 (-2.93%) | 15,197,367 |
26 Sep 2008 | CNY | 3.3136 | 3.4266 | 3.2813 | 3.3082 | 3.3082 | -0.081 (-2.38%) | 21,866,740 |
25 Sep 2008 | CNY | 3.3782 | 3.4535 | 3.2921 | 3.3889 | 3.3889 | +0.005 (+0.16%) | 36,352,906 |
24 Sep 2008 | CNY | 3.0877 | 3.3889 | 3.0447 | 3.3835 | 3.3835 | +0.247 (+7.89%) | 34,334,980 |
23 Sep 2008 | CNY | 2.9962 | 3.2437 | 2.9586 | 3.1361 | 3.1361 | +0.054 (+1.75%) | 24,733,177 |
22 Sep 2008 | CNY | 3.1469 | 3.2544 | 2.9048 | 3.0823 | 3.0823 | +0.118 (+3.99%) | 22,554,507 |
19 Sep 2008 | CNY | 2.9586 | 2.964 | 2.894 | 2.964 | 2.964 | +0.269 (+9.98%) | 8,872,003 |
18 Sep 2008 | CNY | 2.7004 | 2.7596 | 2.496 | 2.695 | 2.695 | -0.075 (-2.72%) | 14,424,120 |
17 Sep 2008 | CNY | 2.8295 | 2.9317 | 2.6896 | 2.7703 | 2.7703 | -0.059 (-2.09%) | 11,311,537 |
16 Sep 2008 | CNY | 3.1092 | 3.12 | 2.7918 | 2.8295 | 2.8295 | -0.258 (-8.36%) | 14,499,863 |
12 Sep 2008 | CNY | 3.2383 | 3.2813 | 3.0715 | 3.0877 | 3.0877 | -0.14 (-4.33%) | 11,935,822 |
11 Sep 2008 | CNY | 3.2006 | 3.2813 | 3.163 | 3.2275 | 3.2275 | +0.005 (+0.16%) | 12,533,448 |
10 Sep 2008 | CNY | 3.1146 | 3.3351 | 3.0931 | 3.2222 | 3.2222 | +0.075 (+2.39%) | 19,359,564 |
9 Sep 2008 | CNY | 3.0178 | 3.1576 | 3.0124 | 3.1469 | 3.1469 | +0.14 (+4.65%) | 14,833,871 |
8 Sep 2008 | CNY | 3.0662 | 3.1361 | 2.9424 | 3.007 | 3.007 | -0.043 (-1.41%) | 10,769,863 |
5 Sep 2008 | CNY | 2.9855 | 3.1576 | 2.9371 | 3.05 | 3.05 | -0.043 (-1.39%) | 12,104,378 |
4 Sep 2008 | CNY | 3.007 | 3.1899 | 3.007 | 3.0931 | 3.0931 | +0.091 (+3.05%) | 10,508,804 |
3 Sep 2008 | CNY | 3.2329 | 3.3136 | 2.9801 | 3.0016 | 3.0016 | -0.28 (-8.52%) | 18,180,499 |
2 Sep 2008 | CNY | 3.3244 | 3.4158 | 3.206 | 3.2813 | 3.2813 | -0.081 (-2.40%) | 14,952,399 |
1 Sep 2008 | CNY | 3.2813 | 3.432 | 3.2329 | 3.362 | 3.362 | +0.065 (+1.96%) | 20,516,082 |
29 Aug 2008 | CNY | 3.1253 | 3.3835 | 3.1146 | 3.2975 | 3.2975 | +0.172 (+5.51%) | 19,916,284 |
28 Aug 2008 | CNY | 3.1845 | 3.2652 | 3.1146 | 3.1253 | 3.1253 | -0.113 (-3.49%) | 11,199,991 |
27 Aug 2008 | CNY | 3.0662 | 3.3298 | 3.0124 | 3.2383 | 3.2383 | +0.065 (+2.03%) | 21,258,663 |