Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2008 | CNY | 1.31 | 1.325 | 1.27 | 1.315 | 1.315 | -0.035 (-2.59%) | 3,745,104 |
15 Oct 2008 | CNY | 1.36 | 1.37 | 1.325 | 1.35 | 1.35 | 0.0 (0.0%) | 2,450,232 |
14 Oct 2008 | CNY | 1.385 | 1.41 | 1.35 | 1.35 | 1.35 | -0.015 (-1.10%) | 5,470,712 |
13 Oct 2008 | CNY | 1.32 | 1.365 | 1.26 | 1.365 | 1.365 | +0.015 (+1.11%) | 4,401,906 |
10 Oct 2008 | CNY | 1.405 | 1.44 | 1.335 | 1.35 | 1.35 | -0.115 (-7.85%) | 4,073,528 |
9 Oct 2008 | CNY | 1.495 | 1.51 | 1.465 | 1.465 | 1.465 | -0.005 (-0.34%) | 2,882,698 |
8 Oct 2008 | CNY | 1.51 | 1.515 | 1.465 | 1.47 | 1.47 | -0.06 (-3.92%) | 3,728,350 |
7 Oct 2008 | CNY | 1.55 | 1.575 | 1.49 | 1.53 | 1.53 | -0.06 (-3.77%) | 4,349,646 |
6 Oct 2008 | CNY | 1.645 | 1.66 | 1.585 | 1.59 | 1.59 | -0.075 (-4.50%) | 4,449,116 |
26 Sep 2008 | CNY | 1.695 | 1.695 | 1.61 | 1.665 | 1.665 | -0.01 (-0.60%) | 4,015,142 |
25 Sep 2008 | CNY | 1.635 | 1.715 | 1.625 | 1.675 | 1.675 | +0.03 (+1.82%) | 5,714,366 |
24 Sep 2008 | CNY | 1.585 | 1.655 | 1.545 | 1.645 | 1.645 | +0.035 (+2.17%) | 3,664,300 |
23 Sep 2008 | CNY | 1.7 | 1.73 | 1.6 | 1.61 | 1.61 | -0.17 (-9.55%) | 7,397,320 |
22 Sep 2008 | CNY | 1.74 | 1.815 | 1.655 | 1.78 | 1.78 | +0.13 (+7.88%) | 15,990,464 |
19 Sep 2008 | CNY | 1.635 | 1.65 | 1.6 | 1.65 | 1.65 | +0.15 (+10%) | 7,286,536 |
18 Sep 2008 | CNY | 1.55 | 1.57 | 1.445 | 1.5 | 1.5 | -0.105 (-6.54%) | 6,891,068 |
17 Sep 2008 | CNY | 1.595 | 1.635 | 1.585 | 1.605 | 1.605 | +0.01 (+0.63%) | 2,702,202 |
16 Sep 2008 | CNY | 1.665 | 1.675 | 1.575 | 1.595 | 1.595 | -0.065 (-3.92%) | 4,870,820 |
12 Sep 2008 | CNY | 1.755 | 1.825 | 1.66 | 1.66 | 1.66 | -0.125 (-7.00%) | 6,782,434 |
11 Sep 2008 | CNY | 1.88 | 1.91 | 1.765 | 1.785 | 1.785 | -0.105 (-5.56%) | 5,584,032 |
10 Sep 2008 | CNY | 1.86 | 1.985 | 1.76 | 1.89 | 1.89 | -0.005 (-0.26%) | 10,972,612 |
9 Sep 2008 | CNY | 1.81 | 2 | 1.81 | 1.895 | 1.895 | +0.07 (+3.84%) | 20,095,480 |
8 Sep 2008 | CNY | 1.76 | 1.845 | 1.73 | 1.825 | 1.825 | +0.07 (+3.99%) | 10,617,132 |
5 Sep 2008 | CNY | 1.75 | 1.855 | 1.695 | 1.755 | 1.755 | -0.07 (-3.84%) | 4,692,340 |
4 Sep 2008 | CNY | 1.79 | 1.86 | 1.765 | 1.825 | 1.825 | +0.01 (+0.55%) | 5,569,198 |
3 Sep 2008 | CNY | 1.765 | 1.86 | 1.745 | 1.815 | 1.815 | +0.075 (+4.31%) | 11,031,166 |
2 Sep 2008 | CNY | 1.71 | 1.78 | 1.69 | 1.74 | 1.74 | 0.0 (0.0%) | 1,972,936 |
1 Sep 2008 | CNY | 1.755 | 1.79 | 1.7 | 1.74 | 1.74 | -0.045 (-2.52%) | 4,168,022 |
29 Aug 2008 | CNY | 1.795 | 1.84 | 1.755 | 1.785 | 1.785 | -0.015 (-0.83%) | 7,509,490 |
28 Aug 2008 | CNY | 1.75 | 1.835 | 1.675 | 1.8 | 1.8 | +0.025 (+1.41%) | 11,606,874 |