Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2008 | CNY | 6.08 | 6.3778 | 6.0533 | 6.3333 | 6.3333 | +0.133 (+2.15%) | 2,197,437 |
12 Sep 2008 | CNY | 5.96 | 6.2 | 5.9156 | 6.2 | 6.2 | +0.067 (+1.09%) | 1,401,149 |
11 Sep 2008 | CNY | 6.1778 | 6.2667 | 5.9556 | 6.1333 | 6.1333 | -0.044 (-0.72%) | 2,163,802 |
10 Sep 2008 | CNY | 6.1867 | 6.2578 | 6.0489 | 6.1778 | 6.1778 | -0.009 (-0.14%) | 1,349,001 |
9 Sep 2008 | CNY | 6.2889 | 6.4044 | 6.0978 | 6.1867 | 6.1867 | -0.196 (-3.06%) | 977,793 |
8 Sep 2008 | CNY | 6.3822 | 6.5111 | 6.2222 | 6.3822 | 6.3822 | +0.004 (+0.07%) | 1,966,502 |
5 Sep 2008 | CNY | 6.0889 | 6.6178 | 5.9333 | 6.3778 | 6.3778 | +0.156 (+2.50%) | 2,806,859 |
4 Sep 2008 | CNY | 5.6667 | 6.3022 | 5.6667 | 6.2222 | 6.2222 | +0.355 (+6.06%) | 6,624,546 |
3 Sep 2008 | CNY | 6.4756 | 6.5244 | 5.8267 | 5.8667 | 5.8667 | -0.609 (-9.40%) | 8,772,324 |
2 Sep 2008 | CNY | 6.3156 | 6.5778 | 6.3156 | 6.4756 | 6.4756 | +0.018 (+0.28%) | 1,863,360 |
1 Sep 2008 | CNY | 6.4444 | 6.6178 | 6.1333 | 6.4578 | 6.4578 | -0.147 (-2.22%) | 3,244,378 |
29 Aug 2008 | CNY | 6.88 | 6.88 | 6.1333 | 6.6044 | 6.6044 | -0.133 (-1.98%) | 5,483,076 |
28 Aug 2008 | CNY | 6.8889 | 6.9333 | 6.7333 | 6.7378 | 6.7378 | -0.271 (-3.87%) | 919,462 |
27 Aug 2008 | CNY | 6.8489 | 7.1111 | 6.72 | 7.0089 | 7.0089 | -0.013 (-0.19%) | 1,408,635 |
25 Aug 2008 | CNY | 6.9156 | 7.2 | 6.9111 | 7.0222 | 7.0222 | -0.027 (-0.38%) | 416,061 |
22 Aug 2008 | CNY | 7.1244 | 7.3778 | 7.0489 | 7.0489 | 7.0489 | -0.284 (-3.88%) | 902,011 |
21 Aug 2008 | CNY | 7.7556 | 7.7556 | 7.2356 | 7.3333 | 7.3333 | -0.44 (-5.66%) | 1,093,648 |
20 Aug 2008 | CNY | 7.4667 | 7.9111 | 7.3111 | 7.7733 | 7.7733 | +0.351 (+4.73%) | 2,227,306 |
19 Aug 2008 | CNY | 7.1111 | 7.5111 | 6.8978 | 7.4222 | 7.4222 | +0.267 (+3.73%) | 770,235 |
18 Aug 2008 | CNY | 7.4222 | 7.6 | 7.0222 | 7.1556 | 7.1556 | -0.267 (-3.59%) | 537,885 |
15 Aug 2008 | CNY | 7.3911 | 7.5956 | 7.3911 | 7.4222 | 7.4222 | -0.111 (-1.47%) | 477,931 |
14 Aug 2008 | CNY | 7.2 | 7.6 | 7.1689 | 7.5333 | 7.5333 | +0.147 (+1.98%) | 986,242 |
13 Aug 2008 | CNY | 7.3244 | 7.5333 | 7.12 | 7.3867 | 7.3867 | -0.071 (-0.95%) | 1,652,690 |
12 Aug 2008 | CNY | 6.7778 | 7.4578 | 6.68 | 7.4578 | 7.4578 | +0.658 (+9.67%) | 2,895,561 |
11 Aug 2008 | CNY | 7.1911 | 7.2444 | 6.7644 | 6.8 | 6.8 | -0.311 (-4.37%) | 1,999,851 |
8 Aug 2008 | CNY | 7.3333 | 7.4978 | 7.1111 | 7.1111 | 7.1111 | -0.133 (-1.84%) | 2,735,790 |
7 Aug 2008 | CNY | 7.2222 | 7.3156 | 7.0222 | 7.2444 | 7.2444 | +0.022 (+0.31%) | 2,492,379 |
6 Aug 2008 | CNY | 7.4222 | 7.6267 | 7.1556 | 7.2222 | 7.2222 | -0.156 (-2.11%) | 1,102,774 |
5 Aug 2008 | CNY | 7.28 | 7.6444 | 7.28 | 7.3778 | 7.3778 | +0.044 (+0.61%) | 2,405,146 |
4 Aug 2008 | CNY | 7.3333 | 7.5511 | 7.1556 | 7.3333 | 7.3333 | 0.0 (0.0%) | 2,007,330 |