Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2008 | CNY | 1.505 | 1.53 | 1.4875 | 1.52 | 1.52 | +0.018 (+1.16%) | 1,841,592 |
3 Sep 2008 | CNY | 1.47 | 1.505 | 1.455 | 1.5025 | 1.5025 | +0.028 (+1.86%) | 2,895,708 |
2 Sep 2008 | CNY | 1.46 | 1.4875 | 1.43 | 1.475 | 1.475 | +0.028 (+1.90%) | 2,395,080 |
1 Sep 2008 | CNY | 1.49 | 1.49 | 1.4475 | 1.4475 | 1.4475 | -0.043 (-2.85%) | 2,008,504 |
29 Aug 2008 | CNY | 1.4275 | 1.5075 | 1.415 | 1.49 | 1.49 | +0.058 (+4.01%) | 3,154,132 |
28 Aug 2008 | CNY | 1.4025 | 1.4425 | 1.39 | 1.4325 | 1.4325 | +0.033 (+2.32%) | 1,778,780 |
26 Aug 2008 | CNY | 1.4975 | 1.4975 | 1.375 | 1.4 | 1.4 | -0.102 (-6.82%) | 3,288,008 |
25 Aug 2008 | CNY | 1.54 | 1.55 | 1.4925 | 1.5025 | 1.5025 | -0.003 (-0.17%) | 2,486,392 |
22 Aug 2008 | CNY | 1.56 | 1.5875 | 1.4925 | 1.505 | 1.505 | -0.055 (-3.53%) | 4,045,996 |
21 Aug 2008 | CNY | 1.595 | 1.65 | 1.55 | 1.56 | 1.56 | -0.083 (-5.02%) | 5,127,480 |
20 Aug 2008 | CNY | 1.555 | 1.655 | 1.4625 | 1.6425 | 1.6425 | +0.13 (+8.60%) | 6,419,376 |
19 Aug 2008 | CNY | 1.4625 | 1.535 | 1.425 | 1.5125 | 1.5125 | +0.037 (+2.54%) | 2,934,956 |
18 Aug 2008 | CNY | 1.6525 | 1.6625 | 1.475 | 1.475 | 1.475 | -0.163 (-9.92%) | 4,836,732 |
15 Aug 2008 | CNY | 1.6075 | 1.6775 | 1.6075 | 1.6375 | 1.6375 | 0.0 (0.0%) | 3,023,404 |
14 Aug 2008 | CNY | 1.6775 | 1.6875 | 1.5825 | 1.6375 | 1.6375 | -0.045 (-2.67%) | 3,259,932 |
13 Aug 2008 | CNY | 1.72 | 1.725 | 1.5625 | 1.6825 | 1.6825 | -0.037 (-2.18%) | 5,844,524 |
12 Aug 2008 | CNY | 1.75 | 1.8 | 1.6925 | 1.72 | 1.72 | -0.045 (-2.55%) | 4,335,596 |
11 Aug 2008 | CNY | 1.965 | 1.965 | 1.765 | 1.765 | 1.765 | -0.195 (-9.95%) | 6,658,640 |
8 Aug 2008 | CNY | 2.1675 | 2.1675 | 1.9575 | 1.96 | 1.96 | -0.215 (-9.89%) | 8,002,600 |
7 Aug 2008 | CNY | 2.1375 | 2.1975 | 2.1125 | 2.175 | 2.175 | +0.037 (+1.75%) | 10,918,296 |
6 Aug 2008 | CNY | 2.0775 | 2.15 | 2.005 | 2.1375 | 2.1375 | +0.07 (+3.39%) | 10,787,480 |
5 Aug 2008 | CNY | 2.0125 | 2.125 | 1.9825 | 2.0675 | 2.0675 | +0.048 (+2.35%) | 9,217,968 |
4 Aug 2008 | CNY | 2.045 | 2.08 | 1.99 | 2.02 | 2.02 | -0.028 (-1.34%) | 3,827,096 |
1 Aug 2008 | CNY | 2.03 | 2.095 | 1.9625 | 2.0475 | 2.0475 | -0.04 (-1.92%) | 7,362,052 |
31 Jul 2008 | CNY | 2.0925 | 2.16 | 2.0875 | 2.0875 | 2.0875 | -0.025 (-1.18%) | 9,006,392 |
30 Jul 2008 | CNY | 2.1525 | 2.17 | 2.0825 | 2.1125 | 2.1125 | -0.03 (-1.40%) | 9,577,188 |
29 Jul 2008 | CNY | 2.03 | 2.205 | 2.0075 | 2.1425 | 2.1425 | +0.102 (+5.02%) | 19,905,144 |
28 Jul 2008 | CNY | 1.9975 | 2.05 | 1.9975 | 2.04 | 2.04 | +0.045 (+2.26%) | 4,253,092 |
25 Jul 2008 | CNY | 2.0125 | 2.0225 | 1.9875 | 1.995 | 1.995 | -0.035 (-1.72%) | 3,175,528 |
24 Jul 2008 | CNY | 1.995 | 2.03 | 1.9825 | 2.03 | 2.03 | +0.058 (+2.92%) | 5,157,100 |