Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2008 | CNY | 2.5235 | 2.5765 | 2.4824 | 2.5412 | 2.5412 | +0.076 (+3.10%) | 6,067,728 |
2 Sep 2008 | CNY | 2.4294 | 2.5059 | 2.3941 | 2.4647 | 2.4647 | +0.035 (+1.45%) | 2,404,250 |
1 Sep 2008 | CNY | 2.5059 | 2.5059 | 2.4 | 2.4294 | 2.4294 | -0.076 (-3.05%) | 1,864,087 |
29 Aug 2008 | CNY | 2.4235 | 2.5353 | 2.4235 | 2.5059 | 2.5059 | +0.1 (+4.16%) | 3,726,604 |
28 Aug 2008 | CNY | 2.4059 | 2.4647 | 2.3824 | 2.4059 | 2.4059 | 0.0 (0.0%) | 1,950,418 |
27 Aug 2008 | CNY | 2.3941 | 2.4588 | 2.3765 | 2.4059 | 2.4059 | +0.018 (+0.74%) | 2,153,553 |
26 Aug 2008 | CNY | 2.5 | 2.5 | 2.3765 | 2.3882 | 2.3882 | -0.112 (-4.47%) | 3,780,971 |
25 Aug 2008 | CNY | 2.5235 | 2.5765 | 2.4824 | 2.5 | 2.5 | -0.024 (-0.93%) | 1,823,000 |
22 Aug 2008 | CNY | 2.5353 | 2.5765 | 2.4 | 2.5235 | 2.5235 | -0.065 (-2.50%) | 3,451,819 |
21 Aug 2008 | CNY | 2.6294 | 2.7353 | 2.5529 | 2.5882 | 2.5882 | -0.088 (-3.30%) | 6,598,815 |
20 Aug 2008 | CNY | 2.4353 | 2.6765 | 2.3588 | 2.6765 | 2.6765 | +0.241 (+9.90%) | 6,736,970 |
19 Aug 2008 | CNY | 2.3588 | 2.4647 | 2.3588 | 2.4353 | 2.4353 | +0.053 (+2.22%) | 2,105,033 |
18 Aug 2008 | CNY | 2.5882 | 2.6353 | 2.3647 | 2.3824 | 2.3824 | -0.171 (-6.68%) | 3,229,660 |
15 Aug 2008 | CNY | 2.5882 | 2.6059 | 2.5059 | 2.5529 | 2.5529 | -0.012 (-0.46%) | 2,801,651 |
14 Aug 2008 | CNY | 2.5588 | 2.6 | 2.5294 | 2.5647 | 2.5647 | 0.0 (0.0%) | 1,823,501 |
13 Aug 2008 | CNY | 2.6412 | 2.6412 | 2.4177 | 2.5647 | 2.5647 | -0.076 (-2.90%) | 3,239,688 |
12 Aug 2008 | CNY | 2.6177 | 2.6882 | 2.5882 | 2.6412 | 2.6412 | +0.024 (+0.90%) | 3,181,269 |
11 Aug 2008 | CNY | 2.9412 | 2.9412 | 2.6177 | 2.6177 | 2.6177 | -0.288 (-9.92%) | 4,971,136 |
8 Aug 2008 | CNY | 3.2059 | 3.2471 | 2.9 | 2.9059 | 2.9059 | -0.318 (-9.85%) | 4,586,016 |
7 Aug 2008 | CNY | 3.1765 | 3.2412 | 3.1647 | 3.2235 | 3.2235 | +0.018 (+0.55%) | 2,428,572 |
6 Aug 2008 | CNY | 3.1941 | 3.2647 | 3.1647 | 3.2059 | 3.2059 | +0.024 (+0.74%) | 2,762,003 |
5 Aug 2008 | CNY | 3.2118 | 3.2941 | 3.1765 | 3.1824 | 3.1824 | -0.024 (-0.73%) | 2,153,801 |
4 Aug 2008 | CNY | 3.3353 | 3.3412 | 3.2 | 3.2059 | 3.2059 | -0.153 (-4.55%) | 2,671,782 |
1 Aug 2008 | CNY | 3.3529 | 3.4118 | 3.2 | 3.3588 | 3.3588 | +0.041 (+1.24%) | 4,887,396 |
31 Jul 2008 | CNY | 3.4824 | 3.5177 | 3.3 | 3.3177 | 3.3177 | -0.165 (-4.73%) | 4,246,050 |
30 Jul 2008 | CNY | 3.5 | 3.5647 | 3.4412 | 3.4824 | 3.4824 | +0.041 (+1.20%) | 5,924,443 |
29 Jul 2008 | CNY | 3.5059 | 3.5118 | 3.4118 | 3.4412 | 3.4412 | -0.106 (-2.99%) | 4,644,384 |
28 Jul 2008 | CNY | 3.4647 | 3.5588 | 3.4529 | 3.5471 | 3.5471 | +0.106 (+3.08%) | 5,803,822 |
25 Jul 2008 | CNY | 3.4647 | 3.4941 | 3.3882 | 3.4412 | 3.4412 | -0.076 (-2.17%) | 4,492,431 |
24 Jul 2008 | CNY | 3.4588 | 3.5235 | 3.4412 | 3.5177 | 3.5177 | +0.076 (+2.22%) | 5,002,420 |