Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | CNY | 5.81 | 6.18 | 5.78 | 6.16 | 6.16 | +0.4 (+6.94%) | 229,836,603 |
2 Dec 2008 | CNY | 5.7 | 5.88 | 5.69 | 5.76 | 5.76 | -0.08 (-1.37%) | 87,539,410 |
1 Dec 2008 | CNY | 5.78 | 5.88 | 5.65 | 5.84 | 5.84 | +0.04 (+0.69%) | 74,292,045 |
28 Nov 2008 | CNY | 5.75 | 5.95 | 5.7 | 5.8 | 5.8 | +0.1 (+1.75%) | 89,010,992 |
27 Nov 2008 | CNY | 6.14 | 6.2 | 5.69 | 5.7 | 5.7 | -0.05 (-0.87%) | 129,954,983 |
26 Nov 2008 | CNY | 5.76 | 5.86 | 5.65 | 5.75 | 5.75 | +0.01 (+0.17%) | 49,378,035 |
25 Nov 2008 | CNY | 5.88 | 5.93 | 5.57 | 5.74 | 5.74 | -0.01 (-0.17%) | 80,356,274 |
24 Nov 2008 | CNY | 5.98 | 6.04 | 5.73 | 5.75 | 5.75 | -0.21 (-3.52%) | 112,111,503 |
21 Nov 2008 | CNY | 5.6 | 6.3 | 5.55 | 5.96 | 5.96 | +0.14 (+2.41%) | 240,217,631 |
20 Nov 2008 | CNY | 5.87 | 6.03 | 5.76 | 5.82 | 5.82 | -0.25 (-4.12%) | 138,004,145 |
19 Nov 2008 | CNY | 5.76 | 6.1 | 5.55 | 6.07 | 6.07 | +0.27 (+4.66%) | 240,600,663 |
18 Nov 2008 | CNY | 6.08 | 6.3 | 5.6 | 5.8 | 5.8 | -0.33 (-5.38%) | 327,150,418 |
17 Nov 2008 | CNY | 5.83 | 6.28 | 5.73 | 6.13 | 6.13 | +0.1 (+1.66%) | 323,914,380 |
14 Nov 2008 | CNY | 5.92 | 6.04 | 5.7 | 6.03 | 6.03 | +0.23 (+3.97%) | 312,332,747 |
13 Nov 2008 | CNY | 5.24 | 5.8 | 5.18 | 5.8 | 5.8 | +0.53 (+10.06%) | 313,271,769 |
12 Nov 2008 | CNY | 5.15 | 5.28 | 5.11 | 5.27 | 5.27 | +0.1 (+1.93%) | 72,161,870 |
11 Nov 2008 | CNY | 5.2 | 5.37 | 5.15 | 5.17 | 5.17 | -0.01 (-0.19%) | 155,741,381 |
10 Nov 2008 | CNY | 5.1 | 5.18 | 4.91 | 5.18 | 5.18 | +0.47 (+9.98%) | 171,979,665 |
7 Nov 2008 | CNY | 4.6 | 4.77 | 4.55 | 4.71 | 4.71 | +0.01 (+0.21%) | 38,645,925 |
6 Nov 2008 | CNY | 4.54 | 4.82 | 4.51 | 4.7 | 4.7 | +0.05 (+1.08%) | 67,609,712 |
5 Nov 2008 | CNY | 4.53 | 4.71 | 4.5 | 4.65 | 4.65 | +0.14 (+3.10%) | 57,842,155 |
4 Nov 2008 | CNY | 4.56 | 4.59 | 4.3 | 4.51 | 4.51 | -0.09 (-1.96%) | 47,518,443 |
3 Nov 2008 | CNY | 4.52 | 4.62 | 4.5 | 4.6 | 4.6 | +0.09 (+2.00%) | 40,538,064 |
31 Oct 2008 | CNY | 4.51 | 4.62 | 4.48 | 4.51 | 4.51 | -0.07 (-1.53%) | 43,375,147 |
30 Oct 2008 | CNY | 4.55 | 4.62 | 4.45 | 4.58 | 4.58 | +0.08 (+1.78%) | 63,773,932 |
29 Oct 2008 | CNY | 4.62 | 4.66 | 4.5 | 4.5 | 4.5 | -0.06 (-1.32%) | 75,473,960 |
28 Oct 2008 | CNY | 4.5 | 4.64 | 4.28 | 4.56 | 4.56 | -0.05 (-1.08%) | 123,765,576 |
27 Oct 2008 | CNY | 4.78 | 4.97 | 4.56 | 4.61 | 4.61 | -0.25 (-5.14%) | 98,600,243 |
24 Oct 2008 | CNY | 4.7 | 4.99 | 4.5 | 4.86 | 4.86 | +0.11 (+2.32%) | 167,649,069 |
23 Oct 2008 | CNY | 4.6 | 4.78 | 4.56 | 4.75 | 4.75 | -0.3 (-5.94%) | 187,958,664 |