Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2008 | CNY | 1.7778 | 1.8889 | 1.7667 | 1.8722 | 1.8722 | +0.044 (+2.43%) | 10,583,164 |
1 Dec 2008 | CNY | 1.75 | 1.8333 | 1.7278 | 1.8278 | 1.8278 | +0.078 (+4.45%) | 5,778,639 |
28 Nov 2008 | CNY | 1.7667 | 1.7944 | 1.7167 | 1.75 | 1.75 | -0.044 (-2.47%) | 6,053,583 |
27 Nov 2008 | CNY | 1.8889 | 1.9111 | 1.7778 | 1.7944 | 1.7944 | +0.022 (+1.25%) | 9,110,818 |
26 Nov 2008 | CNY | 1.7833 | 1.8167 | 1.7389 | 1.7722 | 1.7722 | +0.005 (+0.31%) | 3,596,538 |
25 Nov 2008 | CNY | 1.8056 | 1.8444 | 1.7333 | 1.7667 | 1.7667 | -0.011 (-0.62%) | 5,026,401 |
24 Nov 2008 | CNY | 1.8833 | 1.9389 | 1.7722 | 1.7778 | 1.7778 | -0.144 (-7.51%) | 9,221,445 |
21 Nov 2008 | CNY | 1.9056 | 1.9667 | 1.8389 | 1.9222 | 1.9222 | +0.044 (+2.36%) | 23,498,303 |
20 Nov 2008 | CNY | 1.8778 | 1.8778 | 1.8778 | 1.8778 | 1.8778 | 0.0 (0.0%) | 0 |
19 Nov 2008 | CNY | 1.7722 | 1.9 | 1.7556 | 1.8778 | 1.8778 | +0.089 (+4.97%) | 9,800,949 |
18 Nov 2008 | CNY | 1.9444 | 1.9889 | 1.7889 | 1.7889 | 1.7889 | -0.2 (-10.06%) | 14,747,200 |
17 Nov 2008 | CNY | 1.8667 | 2.0333 | 1.8667 | 1.9889 | 1.9889 | +0.072 (+3.77%) | 19,283,319 |
14 Nov 2008 | CNY | 1.85 | 1.9222 | 1.8 | 1.9167 | 1.9167 | +0.056 (+2.99%) | 20,287,679 |
13 Nov 2008 | CNY | 1.7667 | 1.9111 | 1.7611 | 1.8611 | 1.8611 | +0.05 (+2.76%) | 17,446,089 |
12 Nov 2008 | CNY | 1.7111 | 1.8222 | 1.7111 | 1.8111 | 1.8111 | +0.072 (+4.15%) | 9,451,405 |
11 Nov 2008 | CNY | 1.8 | 1.8056 | 1.7278 | 1.7389 | 1.7389 | -0.067 (-3.69%) | 8,932,465 |
10 Nov 2008 | CNY | 1.7167 | 1.8167 | 1.7167 | 1.8056 | 1.8056 | +0.089 (+5.18%) | 14,124,893 |
7 Nov 2008 | CNY | 1.6722 | 1.7389 | 1.6611 | 1.7167 | 1.7167 | -0.011 (-0.64%) | 8,138,712 |
6 Nov 2008 | CNY | 1.7667 | 1.7722 | 1.7222 | 1.7278 | 1.7278 | -0.105 (-5.75%) | 10,229,815 |
5 Nov 2008 | CNY | 1.8 | 1.8333 | 1.75 | 1.8333 | 1.8333 | +0.044 (+2.48%) | 32,738,385 |
4 Nov 2008 | CNY | 1.6333 | 1.7944 | 1.6 | 1.7889 | 1.7889 | +0.156 (+9.53%) | 21,502,351 |
3 Nov 2008 | CNY | 1.5667 | 1.6389 | 1.5556 | 1.6333 | 1.6333 | +0.056 (+3.52%) | 3,989,953 |
31 Oct 2008 | CNY | 1.5333 | 1.5833 | 1.5333 | 1.5778 | 1.5778 | +0.05 (+3.27%) | 3,405,605 |
30 Oct 2008 | CNY | 1.5444 | 1.5611 | 1.5111 | 1.5278 | 1.5278 | +0.017 (+1.11%) | 993,666 |
29 Oct 2008 | CNY | 1.5889 | 1.5944 | 1.5111 | 1.5111 | 1.5111 | -0.05 (-3.20%) | 1,469,338 |
28 Oct 2008 | CNY | 1.4889 | 1.5722 | 1.4889 | 1.5611 | 1.5611 | +0.056 (+3.69%) | 2,557,143 |
27 Oct 2008 | CNY | 1.6389 | 1.65 | 1.4944 | 1.5056 | 1.5056 | -0.144 (-8.75%) | 2,651,283 |
24 Oct 2008 | CNY | 1.6889 | 1.6889 | 1.6444 | 1.65 | 1.65 | -0.017 (-1.00%) | 2,650,462 |
23 Oct 2008 | CNY | 1.6167 | 1.6722 | 1.6167 | 1.6667 | 1.6667 | -0.005 (-0.33%) | 2,901,702 |
22 Oct 2008 | CNY | 1.6944 | 1.75 | 1.6722 | 1.6722 | 1.6722 | +0.011 (+0.67%) | 6,398,976 |