Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2008 | CNY | 1.8 | 1.864 | 1.8 | 1.86 | 1.86 | +0.028 (+1.53%) | 2,350,895 |
11 Sep 2008 | CNY | 1.864 | 1.88 | 1.788 | 1.832 | 1.832 | -0.04 (-2.14%) | 2,883,217 |
10 Sep 2008 | CNY | 1.884 | 1.92 | 1.812 | 1.872 | 1.872 | -0.008 (-0.43%) | 4,467,690 |
9 Sep 2008 | CNY | 1.756 | 1.916 | 1.72 | 1.88 | 1.88 | +0.14 (+8.05%) | 6,725,790 |
8 Sep 2008 | CNY | 1.72 | 1.768 | 1.68 | 1.74 | 1.74 | +0.024 (+1.40%) | 3,834,840 |
5 Sep 2008 | CNY | 1.8 | 1.868 | 1.696 | 1.716 | 1.716 | -0.168 (-8.92%) | 5,390,610 |
4 Sep 2008 | CNY | 1.876 | 1.908 | 1.856 | 1.884 | 1.884 | +0.008 (+0.43%) | 1,718,052 |
3 Sep 2008 | CNY | 1.904 | 1.928 | 1.84 | 1.876 | 1.876 | -0.032 (-1.68%) | 2,301,822 |
2 Sep 2008 | CNY | 1.88 | 1.94 | 1.856 | 1.908 | 1.908 | +0.016 (+0.85%) | 2,208,217 |
1 Sep 2008 | CNY | 1.912 | 1.912 | 1.848 | 1.892 | 1.892 | -0.016 (-0.84%) | 2,852,080 |
29 Aug 2008 | CNY | 1.86 | 1.94 | 1.844 | 1.908 | 1.908 | +0.056 (+3.02%) | 4,114,442 |
28 Aug 2008 | CNY | 1.916 | 1.928 | 1.832 | 1.852 | 1.852 | -0.044 (-2.32%) | 3,220,487 |
27 Aug 2008 | CNY | 1.88 | 1.936 | 1.832 | 1.896 | 1.896 | -0.004 (-0.21%) | 3,573,562 |
26 Aug 2008 | CNY | 2 | 2 | 1.848 | 1.9 | 1.9 | -0.148 (-7.23%) | 5,606,275 |
25 Aug 2008 | CNY | 2.104 | 2.16 | 2.036 | 2.048 | 2.048 | -0.088 (-4.12%) | 5,002,940 |
22 Aug 2008 | CNY | 2.12 | 2.2 | 2.02 | 2.136 | 2.136 | -0.104 (-4.64%) | 8,269,225 |
21 Aug 2008 | CNY | 2.188 | 2.324 | 2.128 | 2.24 | 2.24 | +0.128 (+6.06%) | 16,208,152 |
20 Aug 2008 | CNY | 1.932 | 2.12 | 1.892 | 2.112 | 2.112 | +0.18 (+9.32%) | 6,272,695 |
19 Aug 2008 | CNY | 1.84 | 1.948 | 1.804 | 1.932 | 1.932 | +0.084 (+4.55%) | 3,615,900 |
18 Aug 2008 | CNY | 2.004 | 2.048 | 1.844 | 1.848 | 1.848 | -0.156 (-7.78%) | 4,762,442 |
15 Aug 2008 | CNY | 2.024 | 2.104 | 1.988 | 2.004 | 2.004 | -0.02 (-0.99%) | 4,449,382 |
14 Aug 2008 | CNY | 1.884 | 2.048 | 1.884 | 2.024 | 2.024 | +0.076 (+3.90%) | 5,064,705 |
13 Aug 2008 | CNY | 1.852 | 1.968 | 1.808 | 1.948 | 1.948 | +0.012 (+0.62%) | 4,878,365 |
12 Aug 2008 | CNY | 1.976 | 2.028 | 1.812 | 1.936 | 1.936 | -0.076 (-3.78%) | 7,173,455 |
11 Aug 2008 | CNY | 2.232 | 2.236 | 2.012 | 2.012 | 2.012 | -0.224 (-10.02%) | 8,668,297 |
8 Aug 2008 | CNY | 2.364 | 2.444 | 2.184 | 2.236 | 2.236 | -0.084 (-3.62%) | 10,371,892 |
6 Aug 2008 | CNY | 2.4 | 2.428 | 2.256 | 2.32 | 2.32 | -0.04 (-1.69%) | 10,327,697 |
5 Aug 2008 | CNY | 2.472 | 2.556 | 2.336 | 2.36 | 2.36 | -0.112 (-4.53%) | 12,693,532 |
4 Aug 2008 | CNY | 2.544 | 2.672 | 2.464 | 2.472 | 2.472 | -0.092 (-3.59%) | 20,597,277 |
1 Aug 2008 | CNY | 2.304 | 2.592 | 2.3 | 2.564 | 2.564 | +0.208 (+8.83%) | 28,538,380 |