Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2008 | CNY | 2.1221 | 2.1756 | 2.0763 | 2.084 | 2.084 | -0.069 (-3.19%) | 1,251,416 |
20 Oct 2008 | CNY | 2.0153 | 2.1679 | 1.9924 | 2.1527 | 2.1527 | +0.061 (+2.92%) | 1,559,861 |
17 Oct 2008 | CNY | 1.9008 | 2.1069 | 1.9008 | 2.0916 | 2.0916 | +0.168 (+8.73%) | 1,192,267 |
16 Oct 2008 | CNY | 1.9542 | 2.0153 | 1.916 | 1.9237 | 1.9237 | -0.115 (-5.62%) | 658,936 |
15 Oct 2008 | CNY | 2 | 2.0458 | 1.9618 | 2.0382 | 2.0382 | +0.015 (+0.76%) | 458,173 |
14 Oct 2008 | CNY | 2.0992 | 2.1298 | 1.9847 | 2.0229 | 2.0229 | -0.023 (-1.12%) | 892,138 |
13 Oct 2008 | CNY | 1.9847 | 2.0611 | 1.8473 | 2.0458 | 2.0458 | +0.008 (+0.37%) | 1,001,483 |
10 Oct 2008 | CNY | 2.2137 | 2.2137 | 2.0305 | 2.0382 | 2.0382 | -0.221 (-9.79%) | 829,739 |
9 Oct 2008 | CNY | 2.313 | 2.313 | 2.2137 | 2.2595 | 2.2595 | 0.0 (0.0%) | 778,523 |
8 Oct 2008 | CNY | 2.2366 | 2.3053 | 2.2366 | 2.2595 | 2.2595 | -0.046 (-1.99%) | 598,670 |
7 Oct 2008 | CNY | 2.2366 | 2.3206 | 2.0763 | 2.3053 | 2.3053 | +0.03 (+1.34%) | 769,693 |
6 Oct 2008 | CNY | 2.3359 | 2.3512 | 2.2519 | 2.2748 | 2.2748 | -0.168 (-6.88%) | 1,580,849 |
26 Sep 2008 | CNY | 2.4122 | 2.5191 | 2.3053 | 2.4428 | 2.4428 | +0.031 (+1.27%) | 1,829,738 |
25 Sep 2008 | CNY | 2.3893 | 2.4733 | 2.313 | 2.4122 | 2.4122 | +0.03 (+1.28%) | 1,725,597 |
24 Sep 2008 | CNY | 2.2901 | 2.397 | 2.2137 | 2.3817 | 2.3817 | +0.069 (+2.97%) | 867,146 |
23 Sep 2008 | CNY | 2.4199 | 2.4199 | 2.2748 | 2.313 | 2.313 | -0.168 (-6.77%) | 1,747,744 |
22 Sep 2008 | CNY | 2.5802 | 2.6107 | 2.3817 | 2.4809 | 2.4809 | +0.099 (+4.17%) | 3,186,206 |
19 Sep 2008 | CNY | 2.3206 | 2.3817 | 2.3206 | 2.3817 | 2.3817 | +0.214 (+9.86%) | 1,512,414 |
18 Sep 2008 | CNY | 2.2824 | 2.2824 | 2.0763 | 2.1679 | 2.1679 | -0.13 (-5.65%) | 1,777,428 |
17 Sep 2008 | CNY | 2.3893 | 2.4733 | 2.2519 | 2.2977 | 2.2977 | -0.122 (-5.05%) | 1,380,595 |
16 Sep 2008 | CNY | 2.4809 | 2.5115 | 2.4122 | 2.4199 | 2.4199 | -0.053 (-2.16%) | 1,361,993 |
12 Sep 2008 | CNY | 2.4733 | 2.5344 | 2.4657 | 2.4733 | 2.4733 | -0.023 (-0.92%) | 934,618 |
11 Sep 2008 | CNY | 2.5038 | 2.5344 | 2.4504 | 2.4962 | 2.4962 | -0.015 (-0.61%) | 1,444,214 |
10 Sep 2008 | CNY | 2.4809 | 2.5954 | 2.4275 | 2.5115 | 2.5115 | -0.008 (-0.30%) | 1,680,194 |
9 Sep 2008 | CNY | 2.4199 | 2.6336 | 2.4046 | 2.5191 | 2.5191 | +0.115 (+4.76%) | 2,252,277 |
8 Sep 2008 | CNY | 2.5802 | 2.6336 | 2.3817 | 2.4046 | 2.4046 | -0.244 (-9.22%) | 2,995,143 |
5 Sep 2008 | CNY | 2.687 | 2.8092 | 2.6489 | 2.6489 | 2.6489 | -0.29 (-9.87%) | 3,350,486 |
4 Sep 2008 | CNY | 3 | 3.1603 | 2.9313 | 2.9389 | 2.9389 | +0.015 (+0.52%) | 9,347,338 |
3 Sep 2008 | CNY | 2.6947 | 2.9237 | 2.6183 | 2.9237 | 2.9237 | +0.267 (+10.06%) | 4,626,092 |
2 Sep 2008 | CNY | 2.5573 | 2.7252 | 2.5191 | 2.6565 | 2.6565 | +0.076 (+2.96%) | 1,176,721 |