Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2008 | CNY | 1.3346 | 1.4236 | 1.3123 | 1.3939 | 1.3939 | +0.033 (+2.45%) | 2,467,573 |
1 Sep 2008 | CNY | 1.4199 | 1.4199 | 1.3123 | 1.3605 | 1.3605 | -0.063 (-4.43%) | 3,473,240 |
29 Aug 2008 | CNY | 1.4236 | 1.4643 | 1.3642 | 1.4236 | 1.4236 | +0.026 (+1.86%) | 4,041,027 |
28 Aug 2008 | CNY | 1.431 | 1.4384 | 1.3828 | 1.3976 | 1.3976 | -0.041 (-2.84%) | 2,532,155 |
27 Aug 2008 | CNY | 1.3346 | 1.468 | 1.2864 | 1.4384 | 1.4384 | +0.07 (+5.15%) | 5,692,012 |
26 Aug 2008 | CNY | 1.4495 | 1.4829 | 1.368 | 1.368 | 1.368 | -0.152 (-9.99%) | 8,258,811 |
25 Aug 2008 | CNY | 1.5088 | 1.5941 | 1.4903 | 1.5199 | 1.5199 | +0.011 (+0.74%) | 6,659,550 |
22 Aug 2008 | CNY | 1.5385 | 1.583 | 1.4569 | 1.5088 | 1.5088 | -0.074 (-4.69%) | 10,111,097 |
21 Aug 2008 | CNY | 1.4829 | 1.6534 | 1.4643 | 1.583 | 1.583 | +0.082 (+5.43%) | 17,033,214 |
20 Aug 2008 | CNY | 1.3717 | 1.5014 | 1.2642 | 1.5014 | 1.5014 | +0.137 (+10.06%) | 11,419,590 |
19 Aug 2008 | CNY | 1.2679 | 1.3717 | 1.2419 | 1.3642 | 1.3642 | +0.041 (+3.08%) | 4,466,353 |
18 Aug 2008 | CNY | 1.4236 | 1.4829 | 1.3235 | 1.3235 | 1.3235 | -0.148 (-10.08%) | 6,728,934 |
15 Aug 2008 | CNY | 1.4384 | 1.5311 | 1.368 | 1.4718 | 1.4718 | +0.052 (+3.66%) | 13,103,039 |
14 Aug 2008 | CNY | 1.3198 | 1.4199 | 1.3086 | 1.4199 | 1.4199 | +0.13 (+10.06%) | 10,054,202 |
13 Aug 2008 | CNY | 1.3161 | 1.3161 | 1.2197 | 1.2901 | 1.2901 | -0.015 (-1.13%) | 1,447,687 |
12 Aug 2008 | CNY | 1.3086 | 1.3161 | 1.2716 | 1.3049 | 1.3049 | +0.022 (+1.73%) | 1,883,690 |
11 Aug 2008 | CNY | 1.4199 | 1.4643 | 1.279 | 1.2827 | 1.2827 | -0.137 (-9.66%) | 2,289,030 |
8 Aug 2008 | CNY | 1.5533 | 1.5607 | 1.4087 | 1.4199 | 1.4199 | -0.133 (-8.59%) | 2,557,752 |
7 Aug 2008 | CNY | 1.5385 | 1.5756 | 1.5199 | 1.5533 | 1.5533 | -0.011 (-0.71%) | 1,552,478 |
6 Aug 2008 | CNY | 1.5607 | 1.583 | 1.5237 | 1.5644 | 1.5644 | +0.018 (+1.20%) | 1,120,792 |
5 Aug 2008 | CNY | 1.5718 | 1.6015 | 1.5459 | 1.5459 | 1.5459 | -0.018 (-1.18%) | 1,640,939 |
4 Aug 2008 | CNY | 1.5125 | 1.6089 | 1.5125 | 1.5644 | 1.5644 | -0.063 (-3.88%) | 1,235,305 |
1 Aug 2008 | CNY | 1.6052 | 1.6497 | 1.5385 | 1.6275 | 1.6275 | +0.007 (+0.46%) | 2,539,754 |
31 Jul 2008 | CNY | 1.7164 | 1.7201 | 1.6126 | 1.62 | 1.62 | -0.104 (-6.02%) | 3,262,014 |
30 Jul 2008 | CNY | 1.6719 | 1.7238 | 1.6423 | 1.7238 | 1.7238 | +0.07 (+4.26%) | 4,533,708 |
29 Jul 2008 | CNY | 1.6831 | 1.6979 | 1.6349 | 1.6534 | 1.6534 | -0.048 (-2.83%) | 3,250,448 |
28 Jul 2008 | CNY | 1.6905 | 1.7201 | 1.6794 | 1.7016 | 1.7016 | +0.018 (+1.10%) | 4,075,401 |
25 Jul 2008 | CNY | 1.6682 | 1.7276 | 1.6386 | 1.6831 | 1.6831 | +0.026 (+1.57%) | 6,567,051 |
24 Jul 2008 | CNY | 1.6386 | 1.6608 | 1.6052 | 1.6571 | 1.6571 | +0.056 (+3.47%) | 3,884,644 |
23 Jul 2008 | CNY | 1.6275 | 1.6608 | 1.5978 | 1.6015 | 1.6015 | -0.03 (-1.82%) | 2,864,440 |