Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2008 | CNY | 1.9812 | 2.1023 | 1.9494 | 2.0449 | 2.0449 | +0.064 (+3.22%) | 21,744,264 |
18 Dec 2008 | CNY | 1.9621 | 1.9812 | 1.9111 | 1.9812 | 1.9812 | +0.013 (+0.65%) | 10,489,483 |
17 Dec 2008 | CNY | 1.9685 | 2.0003 | 1.943 | 1.9685 | 1.9685 | +0.006 (+0.33%) | 11,735,471 |
16 Dec 2008 | CNY | 1.9366 | 1.9685 | 1.8665 | 1.9621 | 1.9621 | +0.019 (+0.98%) | 7,663,588 |
15 Dec 2008 | CNY | 1.9111 | 1.9557 | 1.8665 | 1.943 | 1.943 | +0.057 (+3.04%) | 10,194,488 |
12 Dec 2008 | CNY | 1.9812 | 2.0258 | 1.8665 | 1.8857 | 1.8857 | -0.153 (-7.50%) | 16,594,257 |
11 Dec 2008 | CNY | 2.1341 | 2.1532 | 2.0322 | 2.0385 | 2.0385 | -0.102 (-4.77%) | 18,598,302 |
10 Dec 2008 | CNY | 2.064 | 2.1405 | 2.0577 | 2.1405 | 2.1405 | +0.057 (+2.76%) | 18,009,759 |
9 Dec 2008 | CNY | 2.2105 | 2.2105 | 2.0768 | 2.0831 | 2.0831 | -0.108 (-4.94%) | 23,425,280 |
8 Dec 2008 | CNY | 2.1023 | 2.2297 | 2.0704 | 2.1914 | 2.1914 | +0.108 (+5.20%) | 33,196,540 |
5 Dec 2008 | CNY | 2.0513 | 2.115 | 2.0258 | 2.0831 | 2.0831 | +0.013 (+0.61%) | 18,153,701 |
4 Dec 2008 | CNY | 2.1341 | 2.1723 | 2.0513 | 2.0704 | 2.0704 | -0.051 (-2.40%) | 34,750,624 |
3 Dec 2008 | CNY | 2.1023 | 2.1341 | 2.0258 | 2.1214 | 2.1214 | +0.051 (+2.46%) | 32,927,791 |
2 Dec 2008 | CNY | 2.0322 | 2.1596 | 2.0131 | 2.0704 | 2.0704 | +0.057 (+2.85%) | 33,780,699 |
1 Dec 2008 | CNY | 1.9111 | 2.0194 | 1.8793 | 2.0131 | 2.0131 | +0.07 (+3.61%) | 19,703,596 |
28 Nov 2008 | CNY | 1.9557 | 2.0131 | 1.9239 | 1.943 | 1.943 | -0.025 (-1.30%) | 14,386,221 |
27 Nov 2008 | CNY | 2.1532 | 2.1532 | 1.943 | 1.9685 | 1.9685 | -0.006 (-0.32%) | 31,005,714 |
26 Nov 2008 | CNY | 1.9048 | 2.0385 | 1.8793 | 1.9748 | 1.9748 | +0.089 (+4.73%) | 27,612,737 |
25 Nov 2008 | CNY | 1.9366 | 1.9557 | 1.7965 | 1.8857 | 1.8857 | -0.006 (-0.33%) | 14,798,276 |
24 Nov 2008 | CNY | 2.0067 | 2.0194 | 1.8538 | 1.892 | 1.892 | -0.127 (-6.31%) | 19,875,837 |
21 Nov 2008 | CNY | 1.9111 | 2.0895 | 1.8665 | 2.0194 | 2.0194 | +0.045 (+2.26%) | 33,113,918 |
20 Nov 2008 | CNY | 2.0067 | 2.064 | 1.9557 | 1.9748 | 1.9748 | -0.108 (-5.20%) | 28,168,637 |
19 Nov 2008 | CNY | 1.9302 | 2.115 | 1.8984 | 2.0831 | 2.0831 | +0.121 (+6.17%) | 38,584,624 |
18 Nov 2008 | CNY | 2.1787 | 2.287 | 1.9621 | 1.9621 | 1.9621 | -0.217 (-9.94%) | 47,249,586 |
17 Nov 2008 | CNY | 2.0895 | 2.2424 | 2.0258 | 2.1787 | 2.1787 | +0.057 (+2.70%) | 56,750,368 |
14 Nov 2008 | CNY | 2.0385 | 2.1532 | 1.9876 | 2.1214 | 2.1214 | +0.083 (+4.07%) | 54,009,849 |
13 Nov 2008 | CNY | 2.0067 | 2.1914 | 2.0067 | 2.0385 | 2.0385 | +0.032 (+1.58%) | 64,802,140 |
12 Nov 2008 | CNY | 1.8474 | 2.0067 | 1.771 | 2.0067 | 2.0067 | +0.185 (+10.14%) | 65,679,795 |
11 Nov 2008 | CNY | 1.771 | 1.822 | 1.72 | 1.822 | 1.822 | +0.166 (+10.00%) | 42,958,845 |
10 Nov 2008 | CNY | 1.5162 | 1.6563 | 1.5162 | 1.6563 | 1.6563 | +0.153 (+10.17%) | 32,111,264 |