Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2008 | CNY | 1.7597 | 1.7597 | 1.6917 | 1.7157 | 1.7157 | -0.064 (-3.60%) | 3,564,954 |
21 Nov 2008 | CNY | 1.6997 | 1.8277 | 1.6517 | 1.7797 | 1.7797 | +0.04 (+2.30%) | 6,337,694 |
20 Nov 2008 | CNY | 1.7237 | 1.7917 | 1.7117 | 1.7397 | 1.7397 | -0.044 (-2.47%) | 4,196,993 |
19 Nov 2008 | CNY | 1.6397 | 1.7917 | 1.6277 | 1.7837 | 1.7837 | +0.072 (+4.21%) | 6,559,016 |
18 Nov 2008 | CNY | 1.7797 | 1.7957 | 1.7117 | 1.7117 | 1.7117 | -0.088 (-4.89%) | 3,552,390 |
17 Nov 2008 | CNY | 1.7597 | 1.7997 | 1.7197 | 1.7997 | 1.7997 | +0.048 (+2.74%) | 3,820,240 |
14 Nov 2008 | CNY | 1.6797 | 1.7517 | 1.6717 | 1.7517 | 1.7517 | +0.072 (+4.29%) | 3,694,858 |
13 Nov 2008 | CNY | 1.5997 | 1.6797 | 1.5637 | 1.6797 | 1.6797 | +0.08 (+5.00%) | 3,633,387 |
12 Nov 2008 | CNY | 1.5397 | 1.6117 | 1.5317 | 1.5997 | 1.5997 | +0.056 (+3.63%) | 1,301,154 |
11 Nov 2008 | CNY | 1.5437 | 1.5957 | 1.5117 | 1.5437 | 1.5437 | +0.016 (+1.05%) | 2,063,879 |
10 Nov 2008 | CNY | 1.4757 | 1.5277 | 1.4757 | 1.5277 | 1.5277 | +0.072 (+4.95%) | 2,056,280 |
7 Nov 2008 | CNY | 1.4317 | 1.4677 | 1.4197 | 1.4557 | 1.4557 | +0.016 (+1.11%) | 978,308 |
6 Nov 2008 | CNY | 1.4397 | 1.4757 | 1.4237 | 1.4397 | 1.4397 | -0.056 (-3.74%) | 1,038,037 |
5 Nov 2008 | CNY | 1.4917 | 1.5037 | 1.4557 | 1.4957 | 1.4957 | +0.064 (+4.47%) | 2,143,136 |
4 Nov 2008 | CNY | 1.4957 | 1.4997 | 1.4197 | 1.4317 | 1.4317 | -0.064 (-4.28%) | 1,266,435 |
3 Nov 2008 | CNY | 1.5597 | 1.5677 | 1.4957 | 1.4957 | 1.4957 | -0.08 (-5.08%) | 1,739,861 |
31 Oct 2008 | CNY | 1.6477 | 1.6677 | 1.5757 | 1.5757 | 1.5757 | -0.084 (-5.06%) | 1,669,563 |
30 Oct 2008 | CNY | 1.6877 | 1.6997 | 1.6077 | 1.6597 | 1.6597 | -0.008 (-0.48%) | 1,640,568 |
29 Oct 2008 | CNY | 1.7037 | 1.7597 | 1.6677 | 1.6677 | 1.6677 | -0.036 (-2.11%) | 1,800,574 |
27 Oct 2008 | CNY | 1.7797 | 1.7797 | 1.7037 | 1.7037 | 1.7037 | -0.088 (-4.91%) | 1,047,913 |
24 Oct 2008 | CNY | 1.8557 | 1.8677 | 1.7677 | 1.7917 | 1.7917 | -0.028 (-1.54%) | 1,463,593 |
23 Oct 2008 | CNY | 1.7997 | 1.8317 | 1.7597 | 1.8197 | 1.8197 | +0.02 (+1.11%) | 1,258,746 |
22 Oct 2008 | CNY | 1.8317 | 1.8397 | 1.7717 | 1.7997 | 1.7997 | -0.024 (-1.32%) | 1,655,805 |
21 Oct 2008 | CNY | 1.8397 | 1.8557 | 1.8037 | 1.8237 | 1.8237 | +0.004 (+0.22%) | 2,709,920 |
20 Oct 2008 | CNY | 1.7717 | 1.8397 | 1.7517 | 1.8197 | 1.8197 | +0.052 (+2.94%) | 1,990,656 |
17 Oct 2008 | CNY | 1.8757 | 1.8837 | 1.7517 | 1.7677 | 1.7677 | -0.076 (-4.12%) | 4,047,554 |
16 Oct 2008 | CNY | 1.9077 | 1.9397 | 1.8317 | 1.8437 | 1.8437 | -0.084 (-4.36%) | 3,204,059 |
15 Oct 2008 | CNY | 1.9117 | 1.9677 | 1.8877 | 1.9277 | 1.9277 | -0.04 (-2.03%) | 2,379,148 |
14 Oct 2008 | CNY | 1.9796 | 2.0316 | 1.9237 | 1.9677 | 1.9677 | +0.024 (+1.23%) | 3,697,163 |
13 Oct 2008 | CNY | 1.9237 | 1.9597 | 1.8837 | 1.9437 | 1.9437 | -0.04 (-2.01%) | 3,885,967 |