Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2008 | CNY | 1.7276 | 1.7396 | 1.7001 | 1.7207 | 1.7207 | -0.024 (-1.38%) | 9,879,142 |
28 Jul 2008 | CNY | 1.7053 | 1.7636 | 1.6761 | 1.7447 | 1.7447 | +0.064 (+3.78%) | 20,095,419 |
25 Jul 2008 | CNY | 1.7258 | 1.7258 | 1.6641 | 1.6812 | 1.6812 | -0.05 (-2.88%) | 16,979,121 |
24 Jul 2008 | CNY | 1.7138 | 1.7413 | 1.7053 | 1.731 | 1.731 | +0.031 (+1.82%) | 15,166,879 |
23 Jul 2008 | CNY | 1.7481 | 1.7756 | 1.6984 | 1.7001 | 1.7001 | -0.058 (-3.32%) | 24,837,301 |
22 Jul 2008 | CNY | 1.7293 | 1.7859 | 1.7224 | 1.7584 | 1.7584 | -0.026 (-1.45%) | 42,143,788 |
21 Jul 2008 | CNY | 1.8356 | 1.8665 | 1.7464 | 1.7842 | 1.7842 | +0.01 (+0.58%) | 94,931,086 |
18 Jul 2008 | CNY | 1.6298 | 1.7739 | 1.6143 | 1.7739 | 1.7739 | +0.161 (+10.00%) | 52,692,762 |
17 Jul 2008 | CNY | 1.6126 | 1.7396 | 1.5972 | 1.6126 | 1.6126 | +0.031 (+1.95%) | 23,486,421 |
16 Jul 2008 | CNY | 1.592 | 1.6126 | 1.5491 | 1.5817 | 1.5817 | -0.028 (-1.71%) | 13,120,875 |
15 Jul 2008 | CNY | 1.6675 | 1.7121 | 1.604 | 1.6092 | 1.6092 | -0.094 (-5.54%) | 15,295,135 |
14 Jul 2008 | CNY | 1.5955 | 1.7156 | 1.5783 | 1.7035 | 1.7035 | +0.069 (+4.20%) | 18,950,998 |
11 Jul 2008 | CNY | 1.6469 | 1.6469 | 1.5423 | 1.6349 | 1.6349 | -0.017 (-1.04%) | 38,386,750 |
10 Jul 2008 | CNY | 1.6692 | 1.779 | 1.6315 | 1.6521 | 1.6521 | +0.034 (+2.12%) | 69,898,325 |
9 Jul 2008 | CNY | 1.5783 | 1.6281 | 1.5612 | 1.6178 | 1.6178 | +0.005 (+0.32%) | 18,371,702 |
8 Jul 2008 | CNY | 1.544 | 1.6435 | 1.4942 | 1.6126 | 1.6126 | +0.103 (+6.82%) | 30,892,891 |
7 Jul 2008 | CNY | 1.3845 | 1.5234 | 1.3845 | 1.5097 | 1.5097 | +0.125 (+9.04%) | 18,932,980 |
4 Jul 2008 | CNY | 1.3553 | 1.417 | 1.3484 | 1.3845 | 1.3845 | +0.012 (+0.88%) | 9,462,430 |
3 Jul 2008 | CNY | 1.2867 | 1.4033 | 1.2695 | 1.3724 | 1.3724 | +0.055 (+4.17%) | 13,333,122 |
2 Jul 2008 | CNY | 1.321 | 1.345 | 1.2952 | 1.3175 | 1.3175 | +0.002 (+0.13%) | 7,529,165 |
1 Jul 2008 | CNY | 1.3587 | 1.3707 | 1.3038 | 1.3158 | 1.3158 | -0.034 (-2.54%) | 6,513,350 |
30 Jun 2008 | CNY | 1.3759 | 1.3947 | 1.3175 | 1.3501 | 1.3501 | -0.026 (-1.88%) | 8,080,825 |
27 Jun 2008 | CNY | 1.4599 | 1.4599 | 1.357 | 1.3759 | 1.3759 | -0.13 (-8.66%) | 10,463,387 |
26 Jun 2008 | CNY | 1.5166 | 1.5337 | 1.4565 | 1.5063 | 1.5063 | -0.009 (-0.56%) | 15,634,688 |
25 Jun 2008 | CNY | 1.3896 | 1.5286 | 1.3896 | 1.5148 | 1.5148 | +0.125 (+9.01%) | 20,170,409 |
24 Jun 2008 | CNY | 1.369 | 1.405 | 1.3227 | 1.3896 | 1.3896 | +0.022 (+1.63%) | 6,398,879 |
23 Jun 2008 | CNY | 1.405 | 1.4308 | 1.3604 | 1.3673 | 1.3673 | -0.046 (-3.28%) | 5,470,191 |
20 Jun 2008 | CNY | 1.3896 | 1.4754 | 1.3038 | 1.4136 | 1.4136 | +0.024 (+1.73%) | 11,596,750 |
19 Jun 2008 | CNY | 1.508 | 1.5097 | 1.3553 | 1.3896 | 1.3896 | -0.117 (-7.75%) | 10,955,970 |
18 Jun 2008 | CNY | 1.4033 | 1.5268 | 1.3724 | 1.5063 | 1.5063 | +0.087 (+6.17%) | 14,394,176 |