Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2008 | CNY | 2.7794 | 2.8294 | 2.7353 | 2.7765 | 2.7765 | +0.012 (+0.43%) | 415,820 |
1 Sep 2008 | CNY | 2.8824 | 2.8882 | 2.7441 | 2.7647 | 2.7647 | -0.118 (-4.08%) | 473,110 |
29 Aug 2008 | CNY | 2.7971 | 2.9235 | 2.7618 | 2.8824 | 2.8824 | +0.068 (+2.41%) | 491,861 |
28 Aug 2008 | CNY | 2.8471 | 2.8765 | 2.7853 | 2.8147 | 2.8147 | -0.032 (-1.14%) | 325,720 |
27 Aug 2008 | CNY | 2.8529 | 2.9324 | 2.7794 | 2.8471 | 2.8471 | -0.006 (-0.20%) | 417,350 |
26 Aug 2008 | CNY | 2.9059 | 2.9618 | 2.7941 | 2.8529 | 2.8529 | -0.103 (-3.48%) | 562,462 |
25 Aug 2008 | CNY | 2.9559 | 2.9971 | 2.9118 | 2.9559 | 2.9559 | 0.0 (0.0%) | 548,080 |
22 Aug 2008 | CNY | 3.0147 | 3.0147 | 2.9294 | 2.9559 | 2.9559 | -0.073 (-2.43%) | 415,820 |
21 Aug 2008 | CNY | 3.1471 | 3.1471 | 3.0235 | 3.0294 | 3.0294 | -0.144 (-4.54%) | 635,364 |
20 Aug 2008 | CNY | 2.9088 | 3.1882 | 2.8971 | 3.1735 | 3.1735 | +0.229 (+7.79%) | 1,054,091 |
19 Aug 2008 | CNY | 2.9118 | 2.9618 | 2.9118 | 2.9441 | 2.9441 | +0.029 (+1.01%) | 375,152 |
18 Aug 2008 | CNY | 3.1177 | 3.1706 | 2.9118 | 2.9147 | 2.9147 | -0.197 (-6.33%) | 576,813 |
15 Aug 2008 | CNY | 3.0735 | 3.1529 | 3.0735 | 3.1118 | 3.1118 | -0.003 (-0.09%) | 433,160 |
14 Aug 2008 | CNY | 3.0971 | 3.1588 | 3.0971 | 3.1147 | 3.1147 | -0.021 (-0.66%) | 395,481 |
13 Aug 2008 | CNY | 3.0882 | 3.2059 | 3.0147 | 3.1353 | 3.1353 | +0.059 (+1.91%) | 1,061,129 |
12 Aug 2008 | CNY | 3.0588 | 3.0824 | 2.9853 | 3.0765 | 3.0765 | +0.038 (+1.26%) | 717,546 |
11 Aug 2008 | CNY | 3.3382 | 3.3382 | 3.0382 | 3.0382 | 3.0382 | -0.33 (-9.78%) | 1,022,281 |
8 Aug 2008 | CNY | 3.6412 | 3.6441 | 3.3529 | 3.3677 | 3.3677 | -0.235 (-6.53%) | 1,133,900 |
7 Aug 2008 | CNY | 3.5853 | 3.6294 | 3.5529 | 3.6029 | 3.6029 | +0.021 (+0.57%) | 463,256 |
6 Aug 2008 | CNY | 3.5735 | 3.6088 | 3.5 | 3.5824 | 3.5824 | +0.053 (+1.50%) | 575,314 |
5 Aug 2008 | CNY | 3.6206 | 3.6529 | 3.5 | 3.5294 | 3.5294 | -0.091 (-2.52%) | 668,426 |
4 Aug 2008 | CNY | 3.6059 | 3.7 | 3.5647 | 3.6206 | 3.6206 | -0.065 (-1.76%) | 610,810 |
1 Aug 2008 | CNY | 3.6471 | 3.7265 | 3.5294 | 3.6853 | 3.6853 | +0.024 (+0.64%) | 1,437,224 |
31 Jul 2008 | CNY | 3.85 | 3.8529 | 3.6618 | 3.6618 | 3.6618 | -0.168 (-4.38%) | 1,457,709 |
30 Jul 2008 | CNY | 3.7882 | 3.8471 | 3.7706 | 3.8294 | 3.8294 | +0.041 (+1.09%) | 1,540,050 |
29 Jul 2008 | CNY | 3.7588 | 3.8235 | 3.6618 | 3.7882 | 3.7882 | +0.006 (+0.15%) | 1,887,465 |
28 Jul 2008 | CNY | 3.7677 | 3.8677 | 3.7647 | 3.7824 | 3.7824 | +0.026 (+0.71%) | 1,599,458 |
25 Jul 2008 | CNY | 3.7412 | 3.9059 | 3.7206 | 3.7559 | 3.7559 | -0.038 (-1.01%) | 2,179,607 |
24 Jul 2008 | CNY | 3.7353 | 3.8059 | 3.7059 | 3.7941 | 3.7941 | +0.068 (+1.81%) | 2,691,987 |
23 Jul 2008 | CNY | 3.8824 | 3.8824 | 3.7147 | 3.7265 | 3.7265 | -0.132 (-3.43%) | 3,191,127 |