Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2008 | CNY | 4.3 | 4.3 | 4.14 | 4.2 | 4.2 | -0.107 (-2.48%) | 830,925 |
29 Aug 2008 | CNY | 4.2267 | 4.36 | 4.18 | 4.3067 | 4.3067 | +0.133 (+3.20%) | 1,284,915 |
28 Aug 2008 | CNY | 4.16 | 4.3 | 4.16 | 4.1733 | 4.1733 | -0.06 (-1.42%) | 787,335 |
27 Aug 2008 | CNY | 4.2467 | 4.3333 | 4.1467 | 4.2333 | 4.2333 | +0.033 (+0.79%) | 1,044,075 |
26 Aug 2008 | CNY | 4.48 | 4.5133 | 4.18 | 4.2 | 4.2 | -0.32 (-7.08%) | 1,251,771 |
25 Aug 2008 | CNY | 4.5733 | 4.68 | 4.52 | 4.52 | 4.52 | -0.053 (-1.17%) | 1,163,860 |
22 Aug 2008 | CNY | 4.4867 | 4.6 | 4.3867 | 4.5733 | 4.5733 | +0.087 (+1.93%) | 1,324,936 |
21 Aug 2008 | CNY | 4.58 | 4.6933 | 4.4333 | 4.4867 | 4.4867 | -0.153 (-3.30%) | 2,133,562 |
20 Aug 2008 | CNY | 4.24 | 4.64 | 4.1467 | 4.64 | 4.64 | +0.42 (+9.95%) | 2,847,027 |
19 Aug 2008 | CNY | 4.1 | 4.3 | 4.0867 | 4.22 | 4.22 | +0.127 (+3.10%) | 966,952 |
18 Aug 2008 | CNY | 4.4067 | 4.4667 | 4.0667 | 4.0933 | 4.0933 | -0.307 (-6.97%) | 1,619,590 |
15 Aug 2008 | CNY | 4.3867 | 4.52 | 4.3867 | 4.4 | 4.4 | -0.053 (-1.20%) | 895,110 |
14 Aug 2008 | CNY | 4.3867 | 4.4867 | 4.32 | 4.4533 | 4.4533 | +0.047 (+1.06%) | 1,281,025 |
13 Aug 2008 | CNY | 4.32 | 4.44 | 4.0667 | 4.4067 | 4.4067 | +0.04 (+0.92%) | 3,155,989 |
12 Aug 2008 | CNY | 4.2533 | 4.4467 | 4.2533 | 4.3667 | 4.3667 | +0.113 (+2.67%) | 2,837,829 |
11 Aug 2008 | CNY | 4.5533 | 4.6 | 4.1667 | 4.2533 | 4.2533 | -0.333 (-7.27%) | 3,263,824 |
8 Aug 2008 | CNY | 5.0333 | 5.0333 | 4.54 | 4.5867 | 4.5867 | -0.427 (-8.51%) | 1,895,313 |
7 Aug 2008 | CNY | 4.9867 | 5.0333 | 4.8867 | 5.0133 | 5.0133 | +0.093 (+1.90%) | 1,399,020 |
6 Aug 2008 | CNY | 5.06 | 5.1 | 4.8333 | 4.92 | 4.92 | -0.04 (-0.81%) | 1,282,168 |
5 Aug 2008 | CNY | 5.0733 | 5.1733 | 4.94 | 4.96 | 4.96 | -0.14 (-2.75%) | 1,656,847 |
4 Aug 2008 | CNY | 5.14 | 5.26 | 5.0267 | 5.1 | 5.1 | -0.067 (-1.29%) | 1,618,725 |
1 Aug 2008 | CNY | 4.9733 | 5.22 | 4.96 | 5.1667 | 5.1667 | +0.153 (+3.06%) | 2,323,734 |
31 Jul 2008 | CNY | 5.4067 | 5.4333 | 5 | 5.0133 | 5.0133 | -0.36 (-6.70%) | 4,130,745 |
30 Jul 2008 | CNY | 5.2667 | 5.3867 | 5.2067 | 5.3733 | 5.3733 | +0.18 (+3.47%) | 5,472,195 |
29 Jul 2008 | CNY | 5.14 | 5.2333 | 5.1133 | 5.1933 | 5.1933 | +0.013 (+0.26%) | 2,699,136 |
28 Jul 2008 | CNY | 5.1333 | 5.32 | 5.1133 | 5.18 | 5.18 | +0.073 (+1.44%) | 3,748,303 |
25 Jul 2008 | CNY | 5.08 | 5.1933 | 4.9533 | 5.1067 | 5.1067 | -0.053 (-1.03%) | 3,000,207 |
24 Jul 2008 | CNY | 4.9867 | 5.2667 | 4.9467 | 5.16 | 5.16 | +0.2 (+4.03%) | 5,334,163 |
23 Jul 2008 | CNY | 5 | 5.0667 | 4.9 | 4.96 | 4.96 | -0.06 (-1.20%) | 2,591,616 |
22 Jul 2008 | CNY | 4.9933 | 5.0867 | 4.8867 | 5.02 | 5.02 | +0.033 (+0.67%) | 4,453,465 |