Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2008 | CNY | 2.35 | 2.4333 | 2.3167 | 2.35 | 2.35 | -0.083 (-3.42%) | 937,260 |
4 Sep 2008 | CNY | 2.4444 | 2.4556 | 2.3722 | 2.4333 | 2.4333 | +0.017 (+0.69%) | 1,273,264 |
3 Sep 2008 | CNY | 2.3 | 2.4611 | 2.3 | 2.4167 | 2.4167 | +0.072 (+3.08%) | 1,372,165 |
2 Sep 2008 | CNY | 2.3444 | 2.3889 | 2.2833 | 2.3444 | 2.3444 | 0.0 (0.0%) | 783,457 |
1 Sep 2008 | CNY | 2.4667 | 2.4667 | 2.3333 | 2.3444 | 2.3444 | -0.111 (-4.53%) | 1,612,384 |
29 Aug 2008 | CNY | 2.4056 | 2.4889 | 2.4056 | 2.4556 | 2.4556 | +0.05 (+2.08%) | 995,850 |
28 Aug 2008 | CNY | 2.3778 | 2.45 | 2.3667 | 2.4056 | 2.4056 | +0.006 (+0.23%) | 1,023,460 |
27 Aug 2008 | CNY | 2.4278 | 2.5 | 2.3944 | 2.4 | 2.4 | -0.122 (-4.84%) | 2,632,771 |
26 Aug 2008 | CNY | 2.6556 | 2.6722 | 2.5222 | 2.5222 | 2.5222 | -0.133 (-5.02%) | 1,816,129 |
22 Aug 2008 | CNY | 2.4778 | 2.6556 | 2.4222 | 2.6556 | 2.6556 | +0.128 (+5.06%) | 3,042,477 |
21 Aug 2008 | CNY | 2.5889 | 2.6 | 2.4722 | 2.5278 | 2.5278 | +0.028 (+1.11%) | 3,939,496 |
20 Aug 2008 | CNY | 2.3889 | 2.5 | 2.3667 | 2.5 | 2.5 | +0.117 (+4.90%) | 2,962,197 |
19 Aug 2008 | CNY | 2.3667 | 2.4333 | 2.3556 | 2.3833 | 2.3833 | -0.095 (-3.81%) | 2,288,417 |
18 Aug 2008 | CNY | 2.6556 | 2.6889 | 2.4778 | 2.4778 | 2.4778 | -0.128 (-4.90%) | 1,564,243 |
15 Aug 2008 | CNY | 2.6167 | 2.6889 | 2.5611 | 2.6056 | 2.6056 | -0.011 (-0.42%) | 1,069,020 |
14 Aug 2008 | CNY | 2.6056 | 2.7111 | 2.5556 | 2.6167 | 2.6167 | -0.044 (-1.67%) | 1,432,661 |
13 Aug 2008 | CNY | 2.6611 | 2.7444 | 2.6611 | 2.6611 | 2.6611 | -0.139 (-4.96%) | 2,299,222 |
12 Aug 2008 | CNY | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.15 (-5.08%) | 208,080 |
11 Aug 2008 | CNY | 2.9722 | 3.1 | 2.95 | 2.95 | 2.95 | -0.156 (-5.01%) | 735,660 |
8 Aug 2008 | CNY | 3.25 | 3.2611 | 3.1056 | 3.1056 | 3.1056 | -0.161 (-4.93%) | 1,270,440 |
7 Aug 2008 | CNY | 3.2778 | 3.3167 | 3.1722 | 3.2667 | 3.2667 | -0.033 (-1.01%) | 2,451,490 |
6 Aug 2008 | CNY | 3.4056 | 3.4167 | 3.2667 | 3.3 | 3.3 | -0.094 (-2.78%) | 2,598,859 |
5 Aug 2008 | CNY | 3.3222 | 3.4222 | 3.2667 | 3.3944 | 3.3944 | +0.089 (+2.69%) | 3,994,137 |
4 Aug 2008 | CNY | 3.2278 | 3.3833 | 3.1944 | 3.3056 | 3.3056 | +0.006 (+0.17%) | 2,309,158 |
1 Aug 2008 | CNY | 3.3778 | 3.4333 | 3.2167 | 3.3 | 3.3 | -0.033 (-1.00%) | 5,999,070 |
31 Jul 2008 | CNY | 3.1611 | 3.3611 | 3.1056 | 3.3333 | 3.3333 | +0.128 (+3.98%) | 5,558,698 |
30 Jul 2008 | CNY | 3.2 | 3.2167 | 3.1056 | 3.2056 | 3.2056 | +0.067 (+2.12%) | 2,146,426 |
29 Jul 2008 | CNY | 3.2111 | 3.2111 | 3.1111 | 3.1389 | 3.1389 | -0.094 (-2.92%) | 1,518,483 |
28 Jul 2008 | CNY | 3.2667 | 3.2778 | 3.1833 | 3.2333 | 3.2333 | +0.028 (+0.86%) | 1,500,111 |
25 Jul 2008 | CNY | 3.1889 | 3.2611 | 3.1556 | 3.2056 | 3.2056 | -0.017 (-0.52%) | 2,496,240 |