Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2008 | CNY | 5.1692 | 5.3077 | 4.8462 | 5 | 5 | -0.177 (-3.42%) | 1,120,012 |
16 Sep 2008 | CNY | 5.2 | 5.2769 | 5.1 | 5.1769 | 5.1769 | +0.008 (+0.15%) | 1,190,502 |
12 Sep 2008 | CNY | 5.1615 | 5.2385 | 5.1154 | 5.1692 | 5.1692 | +0.008 (+0.15%) | 942,006 |
11 Sep 2008 | CNY | 5.5769 | 5.6 | 5.1 | 5.1615 | 5.1615 | -0.415 (-7.45%) | 2,070,785 |
10 Sep 2008 | CNY | 5.5923 | 5.7077 | 5.4615 | 5.5769 | 5.5769 | -0.023 (-0.41%) | 2,541,947 |
9 Sep 2008 | CNY | 6 | 6.1615 | 5.5846 | 5.6 | 5.6 | -0.408 (-6.79%) | 1,988,987 |
8 Sep 2008 | CNY | 6.1846 | 6.3077 | 5.9462 | 6.0077 | 6.0077 | -0.008 (-0.13%) | 1,586,687 |
5 Sep 2008 | CNY | 5.9539 | 6.1231 | 5.8769 | 6.0154 | 6.0154 | -0.2 (-3.22%) | 1,492,227 |
4 Sep 2008 | CNY | 6.3077 | 6.3462 | 5.7692 | 6.2154 | 6.2154 | -0.154 (-2.41%) | 1,897,659 |
3 Sep 2008 | CNY | 6.2231 | 6.5385 | 6.2231 | 6.3692 | 6.3692 | +0.215 (+3.50%) | 2,131,547 |
2 Sep 2008 | CNY | 6.0615 | 6.2308 | 5.9539 | 6.1539 | 6.1539 | +0.062 (+1.01%) | 485,516 |
1 Sep 2008 | CNY | 6.2077 | 6.3 | 6.0846 | 6.0923 | 6.0923 | -0.192 (-3.06%) | 853,058 |
29 Aug 2008 | CNY | 6.0615 | 6.3615 | 6.0615 | 6.2846 | 6.2846 | +0.185 (+3.03%) | 1,028,992 |
28 Aug 2008 | CNY | 6.1154 | 6.2692 | 6.0615 | 6.1 | 6.1 | -0.015 (-0.25%) | 741,809 |
27 Aug 2008 | CNY | 6.1539 | 6.3923 | 5.8077 | 6.1154 | 6.1154 | -0.177 (-2.81%) | 1,219,816 |
26 Aug 2008 | CNY | 6.8539 | 6.9231 | 6.2923 | 6.2923 | 6.2923 | -0.7 (-10.01%) | 2,802,402 |
25 Aug 2008 | CNY | 6.9385 | 7.2231 | 6.8539 | 6.9923 | 6.9923 | +0.008 (+0.11%) | 785,694 |
22 Aug 2008 | CNY | 7.1539 | 7.1923 | 6.9308 | 6.9846 | 6.9846 | -0.169 (-2.37%) | 1,063,734 |
21 Aug 2008 | CNY | 7.2769 | 7.4615 | 7.0385 | 7.1539 | 7.1539 | -0.361 (-4.81%) | 2,055,574 |
20 Aug 2008 | CNY | 6.7692 | 7.5308 | 6.7231 | 7.5154 | 7.5154 | +0.623 (+9.04%) | 1,892,411 |
19 Aug 2008 | CNY | 6.6077 | 6.9462 | 6.5 | 6.8923 | 6.8923 | -0.1 (-1.43%) | 1,056,831 |
15 Aug 2008 | CNY | 6.8462 | 7.1308 | 6.8462 | 6.9923 | 6.9923 | +0.069 (+1.00%) | 735,471 |
14 Aug 2008 | CNY | 6.8462 | 7.0077 | 6.8077 | 6.9231 | 6.9231 | 0.0 (0.0%) | 623,668 |
13 Aug 2008 | CNY | 6.7692 | 6.9769 | 6.6 | 6.9231 | 6.9231 | +0.054 (+0.78%) | 823,630 |
12 Aug 2008 | CNY | 6.8385 | 6.9769 | 6.6923 | 6.8692 | 6.8692 | +0.146 (+2.17%) | 1,377,988 |
11 Aug 2008 | CNY | 7.0846 | 7.2846 | 6.6077 | 6.7231 | 6.7231 | -0.531 (-7.32%) | 2,056,613 |
8 Aug 2008 | CNY | 8.2077 | 8.2077 | 7.2385 | 7.2539 | 7.2539 | -0.792 (-9.85%) | 2,676,198 |
7 Aug 2008 | CNY | 8.3077 | 8.3769 | 7.9846 | 8.0462 | 8.0462 | -0.238 (-2.88%) | 1,902,351 |
6 Aug 2008 | CNY | 8.3462 | 8.3846 | 8.0923 | 8.2846 | 8.2846 | +0.085 (+1.03%) | 1,916,001 |
5 Aug 2008 | CNY | 8.2692 | 8.4615 | 7.9231 | 8.2 | 8.2 | -0.139 (-1.66%) | 1,621,568 |