Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2008 | CNY | 0.6901 | 0.6901 | 0.6473 | 0.6473 | 0.6473 | -0.032 (-4.70%) | 2,000,873 |
5 Sep 2008 | CNY | 0.685 | 0.6922 | 0.6785 | 0.6792 | 0.6792 | -0.027 (-3.80%) | 2,412,371 |
4 Sep 2008 | CNY | 0.7009 | 0.7067 | 0.6785 | 0.706 | 0.706 | +0.013 (+1.88%) | 1,317,503 |
2 Sep 2008 | CNY | 0.6857 | 0.706 | 0.685 | 0.693 | 0.693 | +0.008 (+1.17%) | 1,085,197 |
1 Sep 2008 | CNY | 0.6944 | 0.6966 | 0.6778 | 0.685 | 0.685 | -0.016 (-2.27%) | 1,080,907 |
29 Aug 2008 | CNY | 0.6959 | 0.7104 | 0.685 | 0.7009 | 0.7009 | +0.019 (+2.76%) | 1,682,937 |
28 Aug 2008 | CNY | 0.6828 | 0.6886 | 0.6727 | 0.6821 | 0.6821 | +0.001 (+0.10%) | 1,090,798 |
27 Aug 2008 | CNY | 0.6836 | 0.6995 | 0.6669 | 0.6814 | 0.6814 | -0.002 (-0.32%) | 1,724,449 |
26 Aug 2008 | CNY | 0.7321 | 0.7321 | 0.6814 | 0.6836 | 0.6836 | -0.051 (-6.90%) | 2,350,374 |
25 Aug 2008 | CNY | 0.7321 | 0.7495 | 0.7278 | 0.7343 | 0.7343 | +0.003 (+0.40%) | 1,386,923 |
22 Aug 2008 | CNY | 0.743 | 0.7524 | 0.7096 | 0.7314 | 0.7314 | -0.013 (-1.75%) | 2,758,864 |
21 Aug 2008 | CNY | 0.7756 | 0.7771 | 0.7437 | 0.7444 | 0.7444 | -0.039 (-5.00%) | 3,824,127 |
20 Aug 2008 | CNY | 0.7249 | 0.793 | 0.7067 | 0.7836 | 0.7836 | +0.059 (+8.10%) | 4,116,431 |
19 Aug 2008 | CNY | 0.7473 | 0.7655 | 0.7111 | 0.7249 | 0.7249 | -0.015 (-1.96%) | 1,668,314 |
18 Aug 2008 | CNY | 0.7691 | 0.7756 | 0.735 | 0.7394 | 0.7394 | -0.036 (-4.67%) | 2,497,022 |
15 Aug 2008 | CNY | 0.772 | 0.7792 | 0.7546 | 0.7756 | 0.7756 | +0.004 (+0.56%) | 2,661,894 |
14 Aug 2008 | CNY | 0.7553 | 0.78 | 0.7481 | 0.7713 | 0.7713 | +0.006 (+0.76%) | 2,150,984 |
13 Aug 2008 | CNY | 0.7437 | 0.7894 | 0.7336 | 0.7655 | 0.7655 | +0.004 (+0.49%) | 3,301,380 |
12 Aug 2008 | CNY | 0.7771 | 0.7771 | 0.7401 | 0.7618 | 0.7618 | -0.014 (-1.78%) | 2,744,475 |
11 Aug 2008 | CNY | 0.8416 | 0.8553 | 0.7698 | 0.7756 | 0.7756 | -0.08 (-9.32%) | 5,377,537 |
8 Aug 2008 | CNY | 0.9199 | 0.9278 | 0.8517 | 0.8553 | 0.8553 | -0.065 (-7.02%) | 5,010,599 |
7 Aug 2008 | CNY | 0.9503 | 0.9641 | 0.9104 | 0.9199 | 0.9199 | -0.044 (-4.58%) | 6,259,221 |
6 Aug 2008 | CNY | 0.9742 | 0.9844 | 0.9431 | 0.9641 | 0.9641 | -0.012 (-1.19%) | 6,682,183 |
5 Aug 2008 | CNY | 0.9496 | 0.9981 | 0.9496 | 0.9757 | 0.9757 | +0.014 (+1.43%) | 12,603,520 |
4 Aug 2008 | CNY | 0.9387 | 0.9894 | 0.922 | 0.9619 | 0.9619 | +0.004 (+0.46%) | 14,751,898 |
1 Aug 2008 | CNY | 0.9061 | 0.9938 | 0.8669 | 0.9575 | 0.9575 | +0.053 (+5.85%) | 7,152,465 |
31 Jul 2008 | CNY | 0.9416 | 0.9568 | 0.9003 | 0.9046 | 0.9046 | -0.047 (-4.95%) | 7,891,377 |
29 Jul 2008 | CNY | 0.938 | 0.9757 | 0.9242 | 0.9517 | 0.9517 | +0.021 (+2.26%) | 11,503,947 |
28 Jul 2008 | CNY | 0.917 | 0.9474 | 0.917 | 0.9307 | 0.9307 | +0.014 (+1.49%) | 6,068,523 |
25 Jul 2008 | CNY | 0.8988 | 0.9177 | 0.8713 | 0.917 | 0.917 | +0.007 (+0.80%) | 4,292,740 |