Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2008 | CNY | 3.6462 | 3.8308 | 3.5231 | 3.6513 | 3.6513 | +0.164 (+4.71%) | 2,938,334 |
19 Sep 2008 | CNY | 3.4513 | 3.4872 | 3.3795 | 3.4872 | 3.4872 | +0.318 (+10.03%) | 1,841,812 |
18 Sep 2008 | CNY | 3.2205 | 3.2718 | 2.9795 | 3.1692 | 3.1692 | -0.139 (-4.19%) | 1,539,480 |
17 Sep 2008 | CNY | 3.5026 | 3.5436 | 3.2821 | 3.3077 | 3.3077 | -0.195 (-5.56%) | 1,276,528 |
16 Sep 2008 | CNY | 3.5897 | 3.6308 | 3.4872 | 3.5026 | 3.5026 | -0.149 (-4.07%) | 1,039,346 |
12 Sep 2008 | CNY | 3.6103 | 3.6564 | 3.5897 | 3.6513 | 3.6513 | +0.041 (+1.14%) | 1,057,974 |
11 Sep 2008 | CNY | 3.6667 | 3.718 | 3.5487 | 3.6103 | 3.6103 | -0.077 (-2.09%) | 972,903 |
10 Sep 2008 | CNY | 3.7231 | 3.7846 | 3.6103 | 3.6872 | 3.6872 | -0.041 (-1.10%) | 1,370,506 |
9 Sep 2008 | CNY | 3.6564 | 3.7282 | 3.5282 | 3.7282 | 3.7282 | +0.092 (+2.54%) | 1,502,256 |
8 Sep 2008 | CNY | 3.8872 | 3.959 | 3.6051 | 3.6359 | 3.6359 | -0.323 (-8.16%) | 2,030,833 |
5 Sep 2008 | CNY | 4.2308 | 4.2308 | 3.9487 | 3.959 | 3.959 | -0.405 (-9.28%) | 2,274,429 |
4 Sep 2008 | CNY | 4.3333 | 4.4308 | 4.2308 | 4.3641 | 4.3641 | +0.056 (+1.31%) | 1,825,786 |
3 Sep 2008 | CNY | 4.4154 | 4.4872 | 4.1949 | 4.3077 | 4.3077 | -0.144 (-3.23%) | 2,803,875 |
2 Sep 2008 | CNY | 4.641 | 4.641 | 4.359 | 4.4513 | 4.4513 | -0.195 (-4.19%) | 2,908,662 |
1 Sep 2008 | CNY | 4.9333 | 4.9333 | 4.5641 | 4.6462 | 4.6462 | -0.369 (-7.36%) | 3,686,211 |
29 Aug 2008 | CNY | 4.7385 | 5.0974 | 4.718 | 5.0154 | 5.0154 | +0.282 (+5.96%) | 6,166,775 |
28 Aug 2008 | CNY | 4.8256 | 4.9128 | 4.6974 | 4.7333 | 4.7333 | -0.195 (-3.95%) | 4,367,067 |
27 Aug 2008 | CNY | 5.0103 | 5.118 | 4.7436 | 4.9282 | 4.9282 | -0.082 (-1.64%) | 6,937,834 |
26 Aug 2008 | CNY | 4.5897 | 5.0103 | 4.5128 | 5.0103 | 5.0103 | +0.456 (+10.02%) | 8,207,317 |
25 Aug 2008 | CNY | 4.1795 | 4.5539 | 4.1077 | 4.5539 | 4.5539 | +0.415 (+10.04%) | 3,501,306 |
22 Aug 2008 | CNY | 4.2462 | 4.2513 | 4.0923 | 4.1385 | 4.1385 | -0.087 (-2.06%) | 456,937 |
21 Aug 2008 | CNY | 4.3077 | 4.4256 | 4.2256 | 4.2256 | 4.2256 | -0.205 (-4.63%) | 663,641 |
20 Aug 2008 | CNY | 4.0051 | 4.4923 | 3.959 | 4.4308 | 4.4308 | +0.344 (+8.41%) | 1,151,174 |
19 Aug 2008 | CNY | 4 | 4.159 | 3.9333 | 4.0872 | 4.0872 | +0.005 (+0.12%) | 469,090 |
18 Aug 2008 | CNY | 4.559 | 4.5641 | 4.0821 | 4.0821 | 4.0821 | -0.451 (-9.95%) | 755,158 |
15 Aug 2008 | CNY | 4.4359 | 4.6051 | 4.359 | 4.5333 | 4.5333 | +0.092 (+2.08%) | 852,951 |
14 Aug 2008 | CNY | 4.4103 | 4.4615 | 4.359 | 4.441 | 4.441 | +0.036 (+0.81%) | 384,891 |
13 Aug 2008 | CNY | 4.4872 | 4.518 | 4.2051 | 4.4051 | 4.4051 | -0.118 (-2.61%) | 756,703 |
12 Aug 2008 | CNY | 4.3641 | 4.6513 | 4.3641 | 4.5231 | 4.5231 | -0.21 (-4.44%) | 895,514 |
11 Aug 2008 | CNY | 5.2769 | 5.2769 | 4.7333 | 4.7333 | 4.7333 | -0.523 (-9.95%) | 1,089,390 |