Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2008 | CNY | 2.0533 | 2.0733 | 2.0067 | 2.0267 | 2.0267 | -0.06 (-2.88%) | 3,910,440 |
29 Aug 2008 | CNY | 2.0533 | 2.12 | 2.0133 | 2.0867 | 2.0867 | +0.04 (+1.95%) | 5,668,977 |
28 Aug 2008 | CNY | 2.0667 | 2.1267 | 2.0333 | 2.0467 | 2.0467 | -0.013 (-0.65%) | 5,105,419 |
27 Aug 2008 | CNY | 1.9933 | 2.0667 | 1.9933 | 2.06 | 2.06 | +0.04 (+1.98%) | 3,151,870 |
26 Aug 2008 | CNY | 2.1333 | 2.1333 | 1.9733 | 2.02 | 2.02 | -0.12 (-5.61%) | 4,293,714 |
25 Aug 2008 | CNY | 2.1267 | 2.2 | 2.1 | 2.14 | 2.14 | 0.0 (0.0%) | 3,648,760 |
22 Aug 2008 | CNY | 2.1533 | 2.1867 | 2.0667 | 2.14 | 2.14 | -0.053 (-2.43%) | 3,272,287 |
21 Aug 2008 | CNY | 2.2667 | 2.32 | 2.1533 | 2.1933 | 2.1933 | -0.127 (-5.46%) | 5,830,422 |
20 Aug 2008 | CNY | 2.1333 | 2.3333 | 2.08 | 2.32 | 2.32 | +0.173 (+8.07%) | 7,737,798 |
19 Aug 2008 | CNY | 2.06 | 2.1467 | 2.02 | 2.1467 | 2.1467 | +0.053 (+2.55%) | 3,933,795 |
18 Aug 2008 | CNY | 2.34 | 2.34 | 2.0933 | 2.0933 | 2.0933 | -0.233 (-10.03%) | 4,406,632 |
15 Aug 2008 | CNY | 2.3267 | 2.36 | 2.24 | 2.3267 | 2.3267 | 0.0 (0.0%) | 4,424,610 |
14 Aug 2008 | CNY | 2.3 | 2.3733 | 2.2867 | 2.3267 | 2.3267 | -0.027 (-1.13%) | 3,200,032 |
13 Aug 2008 | CNY | 2.3733 | 2.3867 | 2.1667 | 2.3533 | 2.3533 | -0.013 (-0.57%) | 4,505,893 |
12 Aug 2008 | CNY | 2.3333 | 2.4133 | 2.3 | 2.3667 | 2.3667 | +0.013 (+0.57%) | 3,681,565 |
11 Aug 2008 | CNY | 2.54 | 2.6133 | 2.3 | 2.3533 | 2.3533 | -0.187 (-7.35%) | 6,757,147 |
8 Aug 2008 | CNY | 2.8 | 2.8 | 2.5333 | 2.54 | 2.54 | -0.26 (-9.29%) | 6,020,605 |
7 Aug 2008 | CNY | 2.8133 | 2.82 | 2.7467 | 2.8 | 2.8 | +0.02 (+0.72%) | 2,499,201 |
6 Aug 2008 | CNY | 2.8 | 2.8333 | 2.7333 | 2.78 | 2.78 | -0.013 (-0.48%) | 3,786,238 |
5 Aug 2008 | CNY | 2.86 | 2.8933 | 2.7667 | 2.7933 | 2.7933 | -0.067 (-2.33%) | 3,599,248 |
4 Aug 2008 | CNY | 2.92 | 2.94 | 2.86 | 2.86 | 2.86 | -0.08 (-2.72%) | 3,394,078 |
1 Aug 2008 | CNY | 2.8667 | 2.9733 | 2.8 | 2.94 | 2.94 | +0.073 (+2.56%) | 5,696,364 |
31 Jul 2008 | CNY | 3 | 3.0267 | 2.84 | 2.8667 | 2.8667 | -0.16 (-5.29%) | 10,192,123 |
30 Jul 2008 | CNY | 3.1533 | 3.1533 | 3.0067 | 3.0267 | 3.0267 | -0.067 (-2.15%) | 21,272,211 |
29 Jul 2008 | CNY | 3.0267 | 3.1533 | 2.9933 | 3.0933 | 3.0933 | +0.013 (+0.43%) | 22,398,270 |
28 Jul 2008 | CNY | 2.96 | 3.08 | 2.92 | 3.08 | 3.08 | +0.153 (+5.24%) | 17,580,204 |
25 Jul 2008 | CNY | 2.94 | 2.96 | 2.8867 | 2.9267 | 2.9267 | -0.047 (-1.57%) | 5,568,249 |
24 Jul 2008 | CNY | 2.9333 | 2.9933 | 2.9133 | 2.9733 | 2.9733 | +0.04 (+1.36%) | 9,720,010 |
23 Jul 2008 | CNY | 2.9667 | 3 | 2.9 | 2.9333 | 2.9333 | -0.007 (-0.23%) | 10,071,643 |
22 Jul 2008 | CNY | 2.9733 | 3.04 | 2.9333 | 2.94 | 2.94 | +0.007 (+0.23%) | 19,495,368 |