Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2008 | CNY | 1.8308 | 1.8769 | 1.8269 | 1.8462 | 1.8462 | +0.019 (+1.06%) | 4,472,239 |
16 Oct 2008 | CNY | 1.9154 | 1.9154 | 1.8115 | 1.8269 | 1.8269 | -0.158 (-7.95%) | 7,371,184 |
15 Oct 2008 | CNY | 2.0231 | 2.0615 | 1.9654 | 1.9846 | 1.9846 | -0.062 (-3.01%) | 4,942,467 |
14 Oct 2008 | CNY | 2.1462 | 2.2115 | 2.0385 | 2.0462 | 2.0462 | -0.046 (-2.20%) | 11,507,553 |
13 Oct 2008 | CNY | 2.0577 | 2.1039 | 1.9346 | 2.0923 | 2.0923 | +0.081 (+4.02%) | 9,577,058 |
10 Oct 2008 | CNY | 2.1154 | 2.1731 | 2.0115 | 2.0115 | 2.0115 | -0.223 (-9.98%) | 11,258,252 |
9 Oct 2008 | CNY | 2.3846 | 2.4115 | 2.2269 | 2.2346 | 2.2346 | -0.088 (-3.81%) | 9,239,110 |
8 Oct 2008 | CNY | 2.3115 | 2.4039 | 2.2923 | 2.3231 | 2.3231 | -0.038 (-1.63%) | 9,912,554 |
7 Oct 2008 | CNY | 2.3577 | 2.4231 | 2.2885 | 2.3615 | 2.3615 | -0.088 (-3.61%) | 17,036,138 |
6 Oct 2008 | CNY | 2.2692 | 2.4615 | 2.2154 | 2.45 | 2.45 | +0.192 (+8.52%) | 30,369,281 |
26 Sep 2008 | CNY | 2.3462 | 2.3615 | 2.2346 | 2.2577 | 2.2577 | -0.081 (-3.46%) | 12,690,386 |
25 Sep 2008 | CNY | 2.25 | 2.3769 | 2.2154 | 2.3385 | 2.3385 | +0.092 (+4.11%) | 18,998,010 |
24 Sep 2008 | CNY | 2.1923 | 2.25 | 2.1231 | 2.2462 | 2.2462 | +0.035 (+1.57%) | 10,087,825 |
23 Sep 2008 | CNY | 2.3115 | 2.3115 | 2.2039 | 2.2115 | 2.2115 | -0.181 (-7.56%) | 12,247,820 |
22 Sep 2008 | CNY | 2.5 | 2.5462 | 2.3 | 2.3923 | 2.3923 | +0.077 (+3.32%) | 26,092,604 |
19 Sep 2008 | CNY | 2.3 | 2.3154 | 2.2308 | 2.3154 | 2.3154 | +0.211 (+10.05%) | 14,948,455 |
18 Sep 2008 | CNY | 2.0923 | 2.1654 | 1.9192 | 2.1039 | 2.1039 | -0.027 (-1.26%) | 11,842,945 |
17 Sep 2008 | CNY | 2.0731 | 2.15 | 2.05 | 2.1308 | 2.1308 | +0.058 (+2.78%) | 9,044,237 |
16 Sep 2008 | CNY | 2.1 | 2.1539 | 2.0462 | 2.0731 | 2.0731 | -0.054 (-2.53%) | 7,448,929 |
12 Sep 2008 | CNY | 2.1385 | 2.1885 | 2.1077 | 2.1269 | 2.1269 | +0.004 (+0.18%) | 6,158,243 |
11 Sep 2008 | CNY | 2.1923 | 2.25 | 2.1154 | 2.1231 | 2.1231 | -0.092 (-4.17%) | 8,883,076 |
10 Sep 2008 | CNY | 2.1654 | 2.2692 | 2.1192 | 2.2154 | 2.2154 | +0.031 (+1.41%) | 14,886,843 |
9 Sep 2008 | CNY | 2.1 | 2.2077 | 2.0462 | 2.1846 | 2.1846 | +0.05 (+2.34%) | 12,797,590 |
8 Sep 2008 | CNY | 2.3077 | 2.3423 | 2.1269 | 2.1346 | 2.1346 | -0.219 (-9.32%) | 14,398,789 |
5 Sep 2008 | CNY | 2.5039 | 2.5308 | 2.3539 | 2.3539 | 2.3539 | -0.262 (-10.00%) | 16,204,354 |
4 Sep 2008 | CNY | 2.5654 | 2.6731 | 2.5654 | 2.6154 | 2.6154 | +0.015 (+0.59%) | 9,173,837 |
3 Sep 2008 | CNY | 2.5962 | 2.6731 | 2.5462 | 2.6 | 2.6 | -0.077 (-2.87%) | 10,370,313 |
2 Sep 2008 | CNY | 2.5385 | 2.7192 | 2.5 | 2.6769 | 2.6769 | +0.081 (+3.11%) | 13,487,359 |
1 Sep 2008 | CNY | 2.75 | 2.7615 | 2.5308 | 2.5962 | 2.5962 | -0.192 (-6.90%) | 14,792,224 |
29 Aug 2008 | CNY | 2.7692 | 2.8654 | 2.7346 | 2.7885 | 2.7885 | +0.035 (+1.26%) | 17,748,218 |